5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-1.08%
3 MONTH PERFORMANCE
+0.55%
6 MONTH PERFORMANCE
+2.61%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+5.41%
Keen Vision Acquisition Corporation Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.19 | $11.18 (-0.09%) | $11.19 | $11.18 | 154,567 | $150.96 M |
| 03/11/2025 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 0 | $151.09 M |
| 03/10/2025 | $11.18 | $11.19 (0.09%) | $11.19 | $11.18 | 141,800 | $151.09 M |
| 03/07/2025 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 1 | $150.55 M |
| 03/06/2025 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 200 | $150.55 M |
| 03/05/2025 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 0 | $150.82 M |
| 03/04/2025 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 1,805 | $150.82 M |
| 03/03/2025 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 0 | $166.84 M |
| 02/28/2025 | $11.14 | $11.16 (0.18%) | $11.16 | $11.14 | 931 | $166.84 M |
| 02/27/2025 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 125 | $166.69 M |
| 02/26/2025 | $11.14 | $11.14 (0%) | $11.15 | $11.13 | 13,954 | $166.54 M |
| 02/25/2025 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $166.39 M |
| 02/24/2025 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $166.39 M |
| 02/21/2025 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $166.39 M |
| 02/20/2025 | $11.10 | $11.13 (0.27%) | $11.13 | $11.10 | 500 | $166.39 M |
| 02/19/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 7,600 | $165.95 M |
| 02/18/2025 | $11.14 | $11.14 (0%) | $11.14 | $11.14 | 1,307 | $166.54 M |
| 02/14/2025 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 12,300 | $166.39 M |
| 02/13/2025 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 8,400 | $166.24 M |
| 02/12/2025 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $166.09 M |
| 02/11/2025 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $166.09 M |
| 02/10/2025 | $11.12 | $11.11 (-0.09%) | $11.12 | $11.11 | 26,600 | $166.09 M |
| 02/07/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1,606 | $165.95 M |
| 02/06/2025 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 1,109 | $166.09 M |
| 02/05/2025 | $11.11 | $11.10 (-0.09%) | $11.11 | $11.10 | 9,010 | $165.95 M |
| 02/04/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1,739 | $165.95 M |
| 02/03/2025 | $11.09 | $11.10 (0.09%) | $11.10 | $11.09 | 14,600 | $165.95 M |
| 01/31/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1,537 | $165.95 M |
| 01/30/2025 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 0 | $165.65 M |
| 01/29/2025 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 3,507 | $165.65 M |
| 01/28/2025 | $11.08 | $11.08 (0%) | $11.10 | $11.07 | 35,032 | $165.65 M |
| 01/27/2025 | $11.07 | $11.08 (0.09%) | $11.08 | $11.07 | 14,342 | $165.65 M |
| 01/24/2025 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 10,600 | $165.35 M |
| 01/23/2025 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 300 | $164.90 M |
| 01/22/2025 | $11.02 | $11.02 (0%) | $11.03 | $11.02 | 13,819 | $164.75 M |
| 01/21/2025 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 2,402 | $164.75 M |
| 01/17/2025 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 106 | $164.75 M |
| 01/16/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 5 | $164.45 M |
| 01/15/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $164.45 M |
| 01/14/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $164.45 M |
| 01/13/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $164.45 M |
| 01/10/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 300 | $164.45 M |
| 01/08/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $164.45 M |
| 01/07/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 142 | $164.45 M |
| 01/06/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 200 | $164.45 M |
| 01/03/2025 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 1,400 | $164.15 M |
| 01/02/2025 | $10.94 | $10.99 (0.46%) | $10.99 | $10.94 | 299,642 | $164.30 M |
| 12/31/2024 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 921 | $164.15 M |
| 12/30/2024 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 696 | $164.30 M |
| 12/27/2024 | $10.96 | $10.97 (0.09%) | $10.97 | $10.96 | 1,800 | $164.00 M |
| 12/26/2024 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 0 | $163.70 M |
| 12/24/2024 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 0 | $163.70 M |
| 12/23/2024 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 0 | $163.70 M |
| 12/20/2024 | $10.95 | $10.95 (0%) | $10.97 | $10.95 | 22,713 | $163.70 M |
| 12/19/2024 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 0 | $163.55 M |
| 12/18/2024 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 0 | $163.55 M |
| 12/17/2024 | $10.94 | $10.94 (0%) | $10.94 | $10.92 | 5,759 | $163.55 M |
| 12/16/2024 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 0 | $163.55 M |
| 12/13/2024 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 500 | $163.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
