5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+20.00%
6 MONTH PERFORMANCE
+99.34%
YEAR-TO-DATE PERFORMANCE
+50.00%
1 YEAR PERFORMANCE
+30.43%
Keen Vision Acquisition Corporation Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.04 | 3,342 | $163.70 M |
| 12/18/2024 | $0.06 | $0.06 (-3.33%) | $0.06 | $0.04 | 11,524 | $163.55 M |
| 12/17/2024 | $0.06 | $0.06 (-7.55%) | $0.06 | $0.06 | 1,486 | $163.55 M |
| 12/13/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 900 | $163.55 M |
| 12/11/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 2,044 | $163.10 M |
| 12/05/2024 | $0.06 | $0.05 (-16.67%) | $0.06 | $0.05 | 5,644 | |
| 12/03/2024 | $0.06 | $0.05 (-10.71%) | $0.06 | $0.04 | 95,066 | $163.10 M |
| 12/02/2024 | $0.05 | $0.04 (-13.47%) | $0.06 | $0.04 | 502,320 | $162.96 M |
| 11/29/2024 | $0.04 | $0.04 (-3.38%) | $0.04 | $0.04 | 514 | $162.96 M |
| 11/27/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,620 | $162.51 M |
| 11/26/2024 | $0.06 | $0.05 (-13.61%) | $0.06 | $0.05 | 1,189 | $162.51 M |
| 11/25/2024 | $0.05 | $0.06 (35.56%) | $0.06 | $0.04 | 8,620 | $162.51 M |
| 11/21/2024 | $0.06 | $0.06 (-2.88%) | $0.06 | $0.06 | 3,777 | $162.51 M |
| 11/20/2024 | $0.06 | $0.06 (3.17%) | $0.07 | $0.06 | 53,417 | $162.51 M |
| 11/19/2024 | $0.04 | $0.07 (58.7%) | $0.07 | $0.03 | 193,406 | $162.66 M |
| 11/18/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.04 | 1,902 | $162.51 M |
| 11/15/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 11,500 | $162.51 M |
| 11/14/2024 | $0.06 | $0.06 (0.16%) | $0.06 | $0.06 | 2,802 | $162.51 M |
| 11/13/2024 | $0.06 | $0.06 (0.16%) | $0.06 | $0.06 | 420 | |
| 11/12/2024 | $0.06 | $0.05 (-11.63%) | $0.06 | $0.04 | 3,816 | $162.51 M |
| 11/11/2024 | $0.05 | $0.06 (25.29%) | $0.06 | $0.04 | 1,946 | $162.51 M |
| 11/08/2024 | $0.04 | $0.04 (-12.24%) | $0.06 | $0.04 | 3,378 | $162.51 M |
| 11/06/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 3,013 | $162.51 M |
| 11/05/2024 | $0.04 | $0.05 (24.07%) | $0.05 | $0.04 | 11,918 | $162.36 M |
| 11/04/2024 | $0.05 | $0.04 (-13.2%) | $0.05 | $0.04 | 6,958 | $162.36 M |
| 11/01/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 6,396 | $162.51 M |
| 10/31/2024 | $0.05 | $0.05 (8.7%) | $0.05 | $0.05 | 2,200 | $162.36 M |
| 10/30/2024 | $0.05 | $0.05 (11.11%) | $0.05 | $0.05 | 3,300 | $210.90 M |
| 10/29/2024 | $0.05 | $0.05 (0.22%) | $0.05 | $0.04 | 4,600 | $210.70 M |
| 10/28/2024 | $0.04 | $0.04 (-1.17%) | $0.04 | $0.04 | 360 | $209.93 M |
| 10/25/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 13,873 | $209.15 M |
| 10/24/2024 | $0.05 | $0.05 (11.11%) | $0.05 | $0.04 | 24,699 | $208.57 M |
| 10/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 9,751 | $208.57 M |
| 10/22/2024 | $0.04 | $0.05 (18.75%) | $0.05 | $0.04 | 5,150 | $208.57 M |
| 10/21/2024 | $0.05 | $0.04 (-16.67%) | $0.05 | $0.04 | 11,825 | $208.57 M |
| 10/18/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 3,900 | $208.57 M |
| 10/17/2024 | $0.04 | $0.04 (0.25%) | $0.04 | $0.04 | 8,000 | $208.96 M |
| 10/16/2024 | $0.04 | $0.04 (-0.5%) | $0.05 | $0.04 | 7,093 | $208.57 M |
| 10/15/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 73,889 | $208.57 M |
| 10/14/2024 | $0.04 | $0.05 (10.7%) | $0.05 | $0.04 | 27,100 | $208.57 M |
| 10/10/2024 | $0.05 | $0.04 (-13.83%) | $0.05 | $0.04 | 116,568 | $209.15 M |
| 10/08/2024 | $0.05 | $0.05 (11.11%) | $0.05 | $0.04 | 2,200 | $208.57 M |
| 10/07/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 643 | $208.38 M |
| 10/02/2024 | $0.05 | $0.05 (0.81%) | $0.05 | $0.05 | 202 | $208.38 M |
| 09/30/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,100 | $208.38 M |
| 09/26/2024 | $0.05 | $0.05 (-1.96%) | $0.05 | $0.05 | 130,252 | $208.19 M |
| 09/25/2024 | $0.05 | $0.06 (20%) | $0.06 | $0.05 | 4,775 | $207.99 M |
| 09/24/2024 | $0.06 | $0.07 (8.53%) | $0.07 | $0.06 | 2,432 | $207.60 M |
| 09/23/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,628 | $207.80 M |