MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KVAC — Keen Vision Acquisition Corporation Ordinary Shares
NasdaqKeen Vision Acquisition Corporation Ordinary Shares
$11.51
-1.74(-13.13%)
- O
- 11.93
- H
- 12.00
- L
- 11.51
- V
- 35.17K
⏱️ End-of-day dataAs of Jul 31, 2026
Latest Close$11.51
Period Return+3.6%
Period High$18.72
Period Low$11.10
Avg Daily Volume7.6K
Total Trading Days365
KVAC — Historical OHLCV Price & Volume Table
Feb 12, 2025 — Jul 31, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | $11.93 | $12.00 | $11.51 | $11.51 | $-1.74 | -13.13% | 35,170 | $11.81 | $11.51 $12.00 |
| Jul 30, 2026 | $13.23 | $13.80 | $13.11 | $13.25 | $-0.13 | -0.97% | 35,246 | $12.52 | $13.11 $13.80 |
| Jul 29, 2026 | $12.75 | $14.12 | $12.51 | $13.38 | +$0.88 | +7.04% | 44,912 | $13.21 | $12.51 $14.12 |
| Jul 28, 2026 | $14.01 | $18.72 | $12.34 | $12.50 | $-0.30 | -2.34% | 157,483 | $14.46 | $12.34 $18.72 |
| Jul 24, 2026 | $12.70 | $12.99 | $12.50 | $12.80 | +$0.25 | +1.99% | 3,638 | $12.72 | $12.50 $12.99 |
| Jul 22, 2026 | $12.16 | $12.64 | $12.10 | $12.55 | +$0.15 | +1.21% | 2,105 | $12.43 | $12.10 $12.64 |
| Jul 20, 2026 | $12.37 | $12.40 | $12.37 | $12.40 | +$0.06 | +0.49% | 524 | $12.39 | $12.37 $12.40 |
| Jul 17, 2026 | $12.34 | $12.34 | $12.34 | $12.34 | +$0.00 | +0.00% | 0 | $12.34 | $12.34 $12.34 |
| Jul 16, 2026 | $12.34 | $12.34 | $12.34 | $12.34 | +$0.02 | +0.16% | 500 | $12.34 | $12.34 $12.34 |
| Jul 15, 2026 | $12.38 | $12.44 | $12.30 | $12.32 | +$0.07 | +0.57% | 2,900 | $12.32 | $12.30 $12.44 |
| Jul 14, 2026 | $12.25 | $12.25 | $12.25 | $12.25 | +$0.00 | +0.00% | 0 | $12.25 | $12.25 $12.25 |
| Jul 13, 2026 | $12.25 | $12.25 | $12.25 | $12.25 | +$0.00 | +0.00% | 0 | $12.25 | $12.25 $12.25 |
| Jul 10, 2026 | $12.25 | $12.25 | $12.25 | $12.25 | +$0.00 | +0.00% | 0 | $12.25 | $12.25 $12.25 |
| Jul 9, 2026 | $12.25 | $12.25 | $12.25 | $12.25 | +$0.00 | +0.00% | 0 | $12.25 | $12.25 $12.25 |
| Jul 8, 2026 | $12.22 | $12.25 | $12.20 | $12.25 | $-0.15 | -1.21% | 2,700 | $12.25 | $12.20 $12.25 |
| Jul 7, 2026 | $12.35 | $12.40 | $12.33 | $12.40 | +$0.00 | +0.00% | 2,900 | $12.40 | $12.33 $12.40 |
| Jul 6, 2026 | $12.40 | $12.40 | $12.40 | $12.40 | +$0.00 | +0.00% | 0 | $12.40 | $12.40 $12.40 |
| Jul 2, 2026 | $12.40 | $12.40 | $12.40 | $12.40 | +$0.00 | +0.00% | 0 | $12.40 | $12.40 $12.40 |
| Jul 1, 2026 | $12.40 | $12.40 | $12.40 | $12.40 | +$0.00 | +0.00% | 0 | $12.40 | $12.40 $12.40 |
| Jun 30, 2026 | $12.40 | $12.40 | $12.40 | $12.40 | +$0.08 | +0.65% | 200 | $12.40 | $12.40 $12.40 |
| Jun 29, 2026 | $12.32 | $12.32 | $12.32 | $12.32 | +$0.14 | +1.15% | 200 | $12.32 | $12.32 $12.32 |
| Jun 26, 2026 | $12.18 | $12.18 | $12.18 | $12.18 | +$0.00 | +0.00% | 0 | $12.18 | $12.18 $12.18 |
| Jun 25, 2026 | $12.19 | $12.19 | $12.17 | $12.18 | $-0.02 | -0.16% | 400 | $12.18 | $12.17 $12.19 |
| Jun 24, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | +$0.00 | +0.00% | 0 | $12.20 | $12.20 $12.20 |
| Jun 23, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | +$0.00 | +0.00% | 0 | $12.20 | $12.20 $12.20 |
| Jun 22, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | +$0.00 | +0.00% | 0 | $12.20 | $12.20 $12.20 |
| Jun 18, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | +$0.00 | +0.00% | 43,900 | $12.20 | $12.20 $12.20 |
| Jun 17, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | +$0.00 | +0.00% | 0 | $12.20 | $12.20 $12.20 |
| Jun 16, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | +$0.00 | +0.00% | 0 | $12.20 | $12.20 $12.20 |
| Jun 15, 2026 | $12.20 | $12.20 | $12.20 | $12.20 | +$0.01 | +0.08% | 600 | $12.20 | $12.20 $12.20 |