-
5 DAY PERFORMANCE
+0.28% -
1 MONTH PERFORMANCE
+0.66% -
3 MONTH PERFORMANCE
+1.61% -
6 MONTH PERFORMANCE
+2.87% -
YEAR-TO-DATE PERFORMANCE
+4.07% -
1 YEAR PERFORMANCE
+5.70%
Keen Vision Acquisition Corporation Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.75 | $10.75 (0%) | $10.76 | $10.75 | 51,601 | $208.19 M |
| 09/26/2024 | $10.74 | $10.75 (0.09%) | $10.80 | $10.74 | 868,500 | $208.19 M |
| 09/25/2024 | $10.72 | $10.74 (0.19%) | $10.74 | $10.72 | 51,600 | $207.99 M |
| 09/24/2024 | $10.72 | $10.72 (0%) | $10.72 | $10.72 | 640 | $207.60 M |
| 09/23/2024 | $10.73 | $10.73 (0%) | $10.74 | $10.73 | 1,228 | $207.80 M |
| 09/20/2024 | $10.72 | $10.73 (0.09%) | $10.73 | $10.72 | 101,100 | $207.80 M |
| 09/19/2024 | $10.72 | $10.73 (0.09%) | $10.73 | $10.72 | 365,700 | $207.80 M |
| 09/18/2024 | $10.71 | $10.71 (0%) | $10.71 | $10.71 | 203 | $207.41 M |
| 09/17/2024 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 0 | $207.80 M |
| 09/16/2024 | $10.73 | $10.73 (0%) | $10.73 | $10.73 | 100,012 | $207.80 M |
| 09/13/2024 | $10.71 | $10.72 (0.09%) | $10.72 | $10.71 | 237,800 | $207.60 M |
| 09/12/2024 | $10.71 | $10.72 (0.09%) | $10.72 | $10.71 | 77,009 | $207.60 M |
| 09/11/2024 | $10.72 | $10.71 (-0.09%) | $10.72 | $10.71 | 80,746 | $207.41 M |
| 09/10/2024 | $10.71 | $10.72 (0.09%) | $10.72 | $10.71 | 3,818 | $207.60 M |
| 09/09/2024 | $10.70 | $10.72 (0.19%) | $10.72 | $10.70 | 25,828 | $207.60 M |
| 09/06/2024 | $10.71 | $10.71 (0%) | $10.72 | $10.71 | 4,968 | $207.41 M |
| 09/05/2024 | $10.70 | $10.71 (0.09%) | $10.72 | $10.70 | 1.70 M | $207.41 M |
| 09/04/2024 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $207.22 M |
| 09/03/2024 | $10.67 | $10.70 (0.28%) | $10.70 | $10.67 | 654,400 | $207.22 M |
| 08/30/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | $206.83 M |
| 08/29/2024 | $10.67 | $10.68 (0.09%) | $10.68 | $10.67 | 832 | $206.83 M |
| 08/28/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 2,834 | $206.64 M |
| 08/27/2024 | $10.69 | $10.68 (-0.09%) | $10.69 | $10.67 | 1,700 | $206.83 M |
| 08/26/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 50,000 | $207.02 M |
| 08/23/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 6,625 | $206.83 M |
| 08/22/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 2,000 | $206.64 M |
| 08/21/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 0 | $206.64 M |
| 08/20/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 50,500 | $206.64 M |
| 08/19/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.66 | 15,700 | $206.64 M |
| 08/16/2024 | $10.66 | $10.67 (0.09%) | $10.68 | $10.66 | 7,818 | $206.64 M |
| 08/15/2024 | $10.68 | $10.67 (-0.09%) | $10.68 | $10.67 | 10,300 | $206.64 M |
| 08/14/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 22,626 | $206.83 M |
| 08/13/2024 | $10.68 | $10.67 (-0.09%) | $10.68 | $10.67 | 6,300 | $206.64 M |
| 08/12/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 109,112 | $206.64 M |
| 08/09/2024 | $10.68 | $10.67 (-0.09%) | $10.68 | $10.67 | 16,216 | $206.64 M |
| 08/08/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | |
| 08/07/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | |
| 08/06/2024 | $10.69 | $10.68 (-0.09%) | $10.69 | $10.67 | 160,506 | $206.83 M |
| 08/05/2024 | $10.69 | $10.68 (-0.09%) | $10.69 | $10.68 | 5,811 | $206.83 M |
| 08/02/2024 | $10.70 | $10.70 (0%) | $10.70 | $10.69 | 1,900 | $207.22 M |
| 08/01/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1,230 | $207.02 M |
| 07/31/2024 | $10.70 | $10.68 (-0.19%) | $10.71 | $10.68 | 24,043 | $206.83 M |
| 07/30/2024 | $10.65 | $10.70 (0.47%) | $10.70 | $10.64 | 20,600 | $207.22 M |
| 07/29/2024 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 200 | $206.25 M |
| 07/26/2024 | $10.64 | $10.65 (0.09%) | $10.65 | $10.63 | 57,423 | $206.25 M |
| 07/25/2024 | $10.63 | $10.63 (0%) | $10.64 | $10.63 | 780,700 | $205.86 M |
| 07/24/2024 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 0 | |
| 07/23/2024 | $10.62 | $10.63 (0.09%) | $10.63 | $10.62 | 1,600 | $205.86 M |
| 07/22/2024 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 1,012 | $206.06 M |
| 07/19/2024 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 0 | $205.67 M |
| 07/18/2024 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 147,344 | $205.67 M |
| 07/17/2024 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 52,717 | $205.67 M |
| 07/16/2024 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 61,380 | $205.67 M |
| 07/15/2024 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 0 | $205.67 M |
| 07/12/2024 | $10.62 | $10.62 (0%) | $10.62 | $10.62 | 3,101 | $205.67 M |
| 07/11/2024 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 101,804 | $205.47 M |
| 07/10/2024 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 0 | $205.47 M |
| 07/09/2024 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 0 | $205.47 M |
| 07/08/2024 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 1,056 | $205.47 M |
| 07/05/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 6,258 | $205.28 M |
| 07/03/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 0 | $205.09 M |
| 07/02/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 5,133 | $205.09 M |
| 07/01/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $204.89 M |