STOCK FUTURES TIP LOWER AS INVESTORS LOOK FOR INSPIRATION

Airbnb shares slump in premarket trading as gloomy Q2 forecasts fan slowdown fears

Keen Vision Acquisition Corporation (KVAC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

10.50

-0.01

(-0.12%)

At close: 04:00PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	10.50	10.50	10.50	10.50	10.50	900
May 07, 2024	10.50	10.52	10.49	10.52	10.52	17,000
May 06, 2024	10.51	10.52	10.47	10.47	10.47	6,500
May 03, 2024	10.52	10.52	10.52	10.52	10.52	2,200
May 02, 2024	10.50	10.50	10.50	10.50	10.50	-
May 01, 2024	10.50	10.50	10.50	10.50	10.50	1,700
Apr 30, 2024	10.50	10.52	10.50	10.51	10.51	54,800
Apr 29, 2024	10.51	10.51	10.50	10.51	10.51	2,900
Apr 26, 2024	10.50	10.50	10.50	10.50	10.50	300
Apr 25, 2024	10.50	10.51	10.49	10.50	10.50	14,100
Apr 24, 2024	10.49	10.50	10.49	10.50	10.50	2,600
Apr 23, 2024	10.50	10.50	10.50	10.50	10.50	1,100
Apr 22, 2024	10.49	10.50	10.49	10.49	10.49	4,900
Apr 19, 2024	10.49	10.49	10.49	10.49	10.49	2,400
Apr 18, 2024	10.50	10.50	10.50	10.50	10.50	300
Apr 17, 2024	10.50	10.50	10.48	10.48	10.48	7,000
Apr 16, 2024	10.50	10.50	10.47	10.49	10.49	22,800
Apr 15, 2024	10.48	10.48	10.47	10.47	10.47	4,900
Apr 12, 2024	10.47	10.49	10.47	10.49	10.49	75,100
Apr 11, 2024	10.48	10.48	10.48	10.48	10.48	200
Apr 10, 2024	10.48	10.50	10.47	10.47	10.47	16,600
Apr 09, 2024	10.50	10.50	10.47	10.50	10.50	3,800
Apr 08, 2024	10.50	10.50	10.50	10.50	10.50	1,600
Apr 05, 2024	10.46	10.46	10.46	10.46	10.46	400
Apr 04, 2024	10.47	10.47	10.47	10.47	10.47	-
Apr 03, 2024	10.47	10.47	10.47	10.47	10.47	62,900
Apr 02, 2024	10.47	10.47	10.43	10.47	10.47	16,100
Apr 01, 2024	10.46	10.47	10.45	10.47	10.47	13,200
Mar 28, 2024	10.47	10.47	10.45	10.45	10.45	2,400
Mar 27, 2024	10.46	10.46	10.46	10.46	10.46	2,000
Mar 26, 2024	10.45	10.47	10.45	10.45	10.45	24,000
Mar 25, 2024	10.44	10.47	10.44	10.47	10.47	800
Mar 22, 2024	10.44	10.46	10.44	10.46	10.46	38,300
Mar 21, 2024	10.45	10.46	10.44	10.45	10.45	31,300
Mar 20, 2024	10.45	10.45	10.45	10.45	10.45	151,800
Mar 19, 2024	10.45	10.46	10.45	10.46	10.46	13,100
Mar 18, 2024	10.46	10.46	10.45	10.45	10.45	6,300
Mar 15, 2024	10.43	10.44	10.43	10.44	10.44	25,400
Mar 14, 2024	10.42	10.45	10.42	10.45	10.45	7,100
Mar 13, 2024	10.44	10.44	10.43	10.44	10.44	1,300
Mar 12, 2024	10.44	10.45	10.43	10.43	10.43	26,400
Mar 11, 2024	10.44	10.44	10.43	10.44	10.44	111,100
Mar 08, 2024	10.43	10.43	10.43	10.43	10.43	600
Mar 07, 2024	10.44	10.44	10.43	10.43	10.43	17,700
Mar 06, 2024	10.42	10.45	10.42	10.44	10.44	129,100
Mar 05, 2024	10.41	10.44	10.41	10.44	10.44	301,300
Mar 04, 2024	10.43	10.43	10.41	10.43	10.43	7,600
Mar 01, 2024	10.40	10.40	10.40	10.40	10.40	-
Feb 29, 2024	10.42	10.42	10.40	10.40	10.40	4,700
Feb 28, 2024	10.42	10.43	10.42	10.42	10.42	4,900
Feb 27, 2024	10.41	10.42	10.40	10.42	10.42	318,400
Feb 26, 2024	10.39	10.40	10.39	10.39	10.39	32,400
Feb 23, 2024	10.40	10.40	10.38	10.40	10.40	388,400
Feb 22, 2024	10.38	10.38	10.38	10.38	10.38	13,500
Feb 21, 2024	10.38	10.38	10.38	10.38	10.38	1,100
Feb 20, 2024	10.39	10.39	10.38	10.38	10.38	15,500
Feb 16, 2024	10.39	10.39	10.39	10.39	10.39	1,000
Feb 15, 2024	10.39	10.39	10.39	10.39	10.39	200
Feb 14, 2024	10.39	10.40	10.39	10.40	10.40	1,900
Feb 13, 2024	10.38	10.40	10.38	10.40	10.40	1,800
Feb 12, 2024	10.38	10.38	10.38	10.38	10.38	-
Feb 09, 2024	10.38	10.39	10.38	10.38	10.38	948,800
Feb 08, 2024	10.39	10.39	10.37	10.37	10.37	385,200
Feb 07, 2024	10.38	10.40	10.38	10.40	10.40	13,700
Feb 06, 2024	10.40	10.41	10.39	10.40	10.40	6,700
Feb 05, 2024	10.40	10.40	10.39	10.40	10.40	10,800
Feb 02, 2024	10.39	10.39	10.39	10.39	10.39	-
Feb 01, 2024	10.39	10.39	10.39	10.39	10.39	301,000
Jan 31, 2024	10.39	10.39	10.39	10.39	10.39	2,600
Jan 30, 2024	10.40	10.40	10.39	10.39	10.39	15,000
Jan 29, 2024	10.39	10.40	10.39	10.40	10.40	20,300
Jan 26, 2024	10.39	10.39	10.39	10.39	10.39	-
Jan 25, 2024	10.40	10.40	10.39	10.39	10.39	382,100
Jan 24, 2024	10.38	10.38	10.37	10.38	10.38	909,200
Jan 23, 2024	10.38	10.38	10.38	10.38	10.38	1,700
Jan 22, 2024	10.38	10.38	10.37	10.38	10.38	11,800
Jan 19, 2024	10.37	10.37	10.37	10.37	10.37	800
Jan 18, 2024	10.38	10.38	10.37	10.37	10.37	3,900
Jan 17, 2024	10.38	10.38	10.37	10.37	10.37	400
Jan 16, 2024	10.38	10.38	10.38	10.38	10.38	100
Jan 12, 2024	10.36	10.36	10.36	10.36	10.36	-
Jan 11, 2024	10.36	10.36	10.36	10.36	10.36	-
Jan 10, 2024	10.36	10.36	10.36	10.36	10.36	500
Jan 09, 2024	10.36	10.36	10.36	10.36	10.36	200
Jan 08, 2024	10.36	10.36	10.36	10.36	10.36	55,500
Jan 05, 2024	10.35	10.35	10.35	10.35	10.35	20,000
Jan 04, 2024	10.37	10.37	10.37	10.37	10.37	300
Jan 03, 2024	10.35	10.35	10.35	10.35	10.35	10,100
Jan 02, 2024	10.35	10.35	10.34	10.35	10.35	3,100
Dec 29, 2023	10.33	10.33	10.33	10.33	10.33	-
Dec 28, 2023	10.35	10.35	10.33	10.33	10.33	20,100
Dec 27, 2023	10.33	10.42	10.33	10.34	10.34	8,000
Dec 26, 2023	10.34	10.34	10.34	10.34	10.34	-
Dec 22, 2023	10.34	10.34	10.34	10.34	10.34	-
Dec 21, 2023	10.34	10.34	10.34	10.34	10.34	-
Dec 20, 2023	10.34	10.34	10.34	10.34	10.34	-
Dec 19, 2023	10.32	10.34	10.32	10.34	10.34	12,100
Dec 18, 2023	10.32	10.32	10.32	10.32	10.32	600
Dec 15, 2023	10.32	10.32	10.31	10.32	10.32	88,000
Dec 14, 2023	10.32	10.40	10.32	10.32	10.32	120,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7292+0.0004(+0.06%)

CRUDE OIL79.54+0.55(+0.70%)

Bitcoin CAD84,287.04-836.90(-0.98%)

STOCK FUTURES TIP LOWER AS INVESTORS LOOK FOR INSPIRATION

Keen Vision Acquisition Corporation (KVAC)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7292
+0.0004(+0.06%)

CRUDE OIL
79.54
+0.55(+0.70%)

Bitcoin CAD
84,287.04
-836.90(-0.98%)