Khosla Ventures Acquisition Co III - Class A (KVSC) Exchange: NASDAQ
Data as of Oct. 7, 2025
$10.19 ($-0.01) -0.10%
Khosla Ventures Acquisition Co III - Class A - Daily Information
Click for more stock information on Khosla Ventures Acquisition Co III - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $10.20 |
| Previous Close | $10.19 |
| High | $10.20 |
| Low | $10.19 |
| Adjusted Open | $10.20 |
| Previous Adjusted Close | $10.19 |
| Adjusted High | $10.20 |
| Adjusted Low | $10.19 |
About Khosla Ventures Acquisition Co III - Class A (KVSC)
Khosla Ventures Acquisition Co III - Class A
Invest in Khosla Ventures Acquisition Co III - Class A (KVSC)
Historical Stock Data for Khosla Ventures Acquisition Co III - Class A (KVSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 27,190 |
| 2023-04-06 | $10.18 | $10.20 | $10.17 | $10.20 | $10.20 | 2,684,120 |
| 2023-04-05 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 148,529 |
| 2023-04-04 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 56,761 |
| 2023-04-03 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 339,876 |
| 2023-03-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 20,727 |
| 2023-03-30 | $10.15 | $10.16 | $10.14 | $10.15 | $10.15 | 437,610 |
| 2023-03-29 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 8,258 |
| 2023-03-28 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 418,206 |
| 2023-03-27 | $10.15 | $10.16 | $10.14 | $10.14 | $10.14 | 4,762,788 |
| 2023-03-24 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 409,973 |
| 2023-03-23 | $10.13 | $10.15 | $10.12 | $10.13 | $10.13 | 1,051,325 |
| 2023-03-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4,305 |
| 2023-03-21 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 288,809 |
| 2023-03-20 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 266,780 |
| 2023-03-17 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 332,130 |
| 2023-03-16 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 27,970 |
| 2023-03-15 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 257,210 |
| 2023-03-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 226,259 |
| 2023-03-13 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 23,844 |
| 2023-03-10 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 695,286 |
| 2023-03-09 | $10.11 | $10.12 | $10.10 | $10.11 | $10.11 | 4,455 |
| 2023-03-08 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 375,204 |
| 2023-03-07 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 85,891 |
| 2023-03-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 107 |
| 2023-03-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 57 |
| 2023-03-02 | $10.11 | $10.12 | $10.08 | $10.12 | $10.12 | 99,503 |
| 2023-03-01 | $10.08 | $10.10 | $10.07 | $10.10 | $10.10 | 308,727 |
| 2023-02-28 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 2,677 |
| 2023-02-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 104 |
| 2023-02-24 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 6,462 |
| 2023-02-23 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 3,240 |
| 2023-02-22 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 15,733 |
| 2023-02-21 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 519,694 |
| 2023-02-17 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 8,495 |
| 2023-02-16 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 424,939 |
| 2023-02-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,057 |
| 2023-02-14 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 81,585 |
| 2023-02-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,397 |
| 2023-02-10 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 10,312 |
| 2023-02-09 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 31,213 |
| 2023-02-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 443 |
| 2023-02-07 | $10.12 | $10.12 | $10.08 | $10.09 | $10.09 | 150,724 |
| 2023-02-06 | $10.08 | $10.09 | $10.07 | $10.09 | $10.09 | 3,594 |
| 2023-02-03 | $10.08 | $10.09 | $10.07 | $10.08 | $10.08 | 233,248 |
| 2023-02-02 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 863 |
| 2023-02-01 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 6,114 |
| 2023-01-31 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 425 |
| 2023-01-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 15,478 |
| 2023-01-27 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 59,344 |
| 2023-01-26 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 116,805 |
| 2023-01-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 7 |
| 2023-01-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 12,669 |
| 2023-01-23 | $10.08 | $10.09 | $10.06 | $10.06 | $10.06 | 109,854 |
| 2023-01-20 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 302,137 |
| 2023-01-19 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 816,757 |
| 2023-01-18 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 5,952 |
| 2023-01-17 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 1,041 |
| 2023-01-13 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 9,878 |
| 2023-01-12 | $10.06 | $10.06 | $10.04 | $10.06 | $10.06 | 199,218 |
| 2023-01-11 | $10.04 | $10.07 | $10.04 | $10.06 | $10.06 | 262,533 |
| 2023-01-10 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 22,160 |
| 2023-01-09 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 144,990 |
| 2023-01-06 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 47,749 |
| 2023-01-05 | $9.98 | $10.03 | $9.98 | $10.02 | $10.02 | 103,813 |
| 2023-01-04 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 32,990 |
| 2023-01-03 | $9.96 | $9.98 | $9.95 | $9.97 | $9.97 | 15,750 |
| 2022-12-30 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 114,219 |
| 2022-12-29 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 22,856 |
| 2022-12-28 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 14,599 |
| 2022-12-27 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 31,474 |
| 2022-12-23 | $9.94 | $9.96 | $9.93 | $9.93 | $9.93 | 94,214 |
| 2022-12-22 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 145,426 |
| 2022-12-21 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 387,724 |
| 2022-12-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,382 |
| 2022-12-19 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 3,253 |
| 2022-12-16 | $9.93 | $9.98 | $9.93 | $9.94 | $9.94 | 368,301 |
| 2022-12-15 | $9.94 | $9.98 | $9.93 | $9.93 | $9.93 | 659,572 |
| 2022-12-14 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 110,526 |
| 2022-12-13 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 1,005,838 |
| 2022-12-12 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 1,169,019 |
| 2022-12-09 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 710,489 |
| 2022-12-08 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 564,694 |
| 2022-12-07 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 702,440 |
| 2022-12-06 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 165,754 |
| 2022-12-05 | $9.94 | $9.94 | $9.88 | $9.90 | $9.90 | 91,186 |
| 2022-12-02 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 7,251 |
| 2022-12-01 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 5,384 |
| 2022-11-30 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 4,104 |
| 2022-11-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 45 |
| 2022-11-28 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 4,707 |
| 2022-11-25 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 18,570 |
| 2022-11-23 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 70,580 |
| 2022-11-22 | $9.92 | $9.95 | $9.91 | $9.95 | $9.95 | 210,251 |
| 2022-11-21 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 161,123 |
| 2022-11-18 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 208,581 |
| 2022-11-17 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 993 |
| 2022-11-16 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 237,156 |
| 2022-11-15 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 683,100 |
| 2022-11-14 | $9.90 | $9.91 | $9.88 | $9.88 | $9.88 | 57,946 |
| 2022-11-11 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 322,543 |
| 2022-11-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 353,956 |
| 2022-11-09 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 101,103 |
| 2022-11-08 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 737,221 |
| 2022-11-07 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 17,175 |
| 2022-11-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10 |
| 2022-11-03 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 176,572 |
| 2022-11-02 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 741,658 |
| 2022-11-01 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 2,685,800 |
| 2022-10-31 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 152,085 |
| 2022-10-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 43,696 |
| 2022-10-27 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 144,170 |
| 2022-10-26 | $9.83 | $9.92 | $9.83 | $9.91 | $9.91 | 23,987 |
| 2022-10-25 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 311,975 |
| 2022-10-24 | $9.87 | $9.91 | $9.87 | $9.89 | $9.89 | 5,455 |
| 2022-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 60,975 |
| 2022-10-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-10-19 | $9.83 | $9.92 | $9.83 | $9.89 | $9.89 | 46,997 |
| 2022-10-18 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 44,132 |
| 2022-10-17 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 8,204 |
| 2022-10-14 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 4,919 |
| 2022-10-13 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 685,100 |
| 2022-10-12 | $9.83 | $9.86 | $9.83 | $9.85 | $9.85 | 195,465 |
| 2022-10-11 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 602,325 |
| 2022-10-10 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 800,558 |
| 2022-10-07 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 116,513 |
| 2022-10-06 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 213,697 |
| 2022-10-05 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 4,405 |
| 2022-10-04 | $9.79 | $9.84 | $9.79 | $9.82 | $9.82 | 271,280 |
| 2022-10-03 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 257,480 |
| 2022-09-30 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 262,274 |
| 2022-09-29 | $9.76 | $9.79 | $9.76 | $9.77 | $9.77 | 43,317 |
| 2022-09-28 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 1,784,904 |
| 2022-09-27 | $9.77 | $9.79 | $9.76 | $9.77 | $9.77 | 162,602 |
| 2022-09-26 | $9.78 | $9.78 | $9.75 | $9.77 | $9.77 | 267,977 |
| 2022-09-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 22,922 |
| 2022-09-22 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 25,162 |
| 2022-09-21 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 82,188 |
| 2022-09-20 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 26,034 |
| 2022-09-19 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 1,153,599 |
| 2022-09-16 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 22,778 |
| 2022-09-15 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 16,047 |
| 2022-09-14 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 84,137 |
| 2022-09-13 | $9.79 | $9.80 | $9.78 | $9.78 | $9.78 | 73,041 |
| 2022-09-12 | $9.78 | $9.79 | $9.77 | $9.77 | $9.77 | 77,288 |
| 2022-09-09 | $9.79 | $9.81 | $9.78 | $9.78 | $9.78 | 62,443 |
| 2022-09-08 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 351,582 |
| 2022-09-07 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 20,622 |
| 2022-09-06 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 23,065 |
| 2022-09-02 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 98,184 |
| 2022-09-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 86,011 |
| 2022-08-31 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 605,716 |
| 2022-08-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,643 |
| 2022-08-29 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 2,173 |
| 2022-08-26 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 271,806 |
| 2022-08-25 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 4,533 |
| 2022-08-24 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 4,468 |
| 2022-08-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6,642 |
| 2022-08-22 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 8,022 |
| 2022-08-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 176,087 |
| 2022-08-18 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 35,656 |
| 2022-08-17 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,352,188 |
| 2022-08-16 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 35,377 |
| 2022-08-15 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 724,121 |
| 2022-08-12 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 2,144 |
| 2022-08-11 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 147,964 |
| 2022-08-10 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 48,572 |
| 2022-08-09 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 58,657 |
| 2022-08-08 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 37,105 |
| 2022-08-05 | $9.82 | $9.82 | $9.80 | $9.81 | $9.81 | 297,790 |
| 2022-08-04 | $9.81 | $9.82 | $9.79 | $9.80 | $9.80 | 1,344,453 |
| 2022-08-03 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 712,351 |
| 2022-08-02 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 266,122 |
| 2022-08-01 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 10,874 |
| 2022-07-29 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 62,432 |
| 2022-07-28 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 7,213 |
| 2022-07-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 43 |
| 2022-07-26 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 247,154 |
| 2022-07-25 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 18,387 |
| 2022-07-22 | $9.77 | $9.79 | $9.77 | $9.78 | $9.78 | 1,314 |
| 2022-07-21 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 30,499 |
| 2022-07-20 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 426,282 |
| 2022-07-19 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 2,672 |
| 2022-07-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,335 |
| 2022-07-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,164 |
| 2022-07-14 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 405,756 |
| 2022-07-13 | $9.77 | $9.77 | $9.75 | $9.76 | $9.76 | 40,675 |
| 2022-07-12 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 3,527 |
| 2022-07-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 204 |
| 2022-07-08 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 133,880 |
| 2022-07-07 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 21,183 |
| 2022-07-06 | $9.75 | $9.76 | $9.74 | $9.75 | $9.75 | 36,902 |
| 2022-07-05 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 8,431 |
| 2022-07-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 26,168 |
| 2022-06-30 | $9.74 | $9.75 | $9.73 | $9.73 | $9.73 | 191,311 |
| 2022-06-29 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 2,971 |
| 2022-06-28 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 138,696 |
| 2022-06-27 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 51,459 |
| 2022-06-24 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 12,415 |
| 2022-06-23 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 1,311,322 |
| 2022-06-22 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 26,756 |
| 2022-06-21 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 1,782,035 |
| 2022-06-17 | $9.71 | $9.74 | $9.71 | $9.71 | $9.71 | 404,689 |
| 2022-06-16 | $9.72 | $9.76 | $9.72 | $9.73 | $9.73 | 11,061 |
| 2022-06-15 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 66,830 |
| 2022-06-14 | $9.71 | $9.76 | $9.71 | $9.74 | $9.74 | 39,269 |
| 2022-06-13 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 1,458 |
| 2022-06-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 42,662 |
| 2022-06-09 | $9.76 | $9.77 | $9.74 | $9.76 | $9.76 | 66,565 |
| 2022-06-08 | $9.73 | $9.76 | $9.73 | $9.75 | $9.75 | 10,590 |
| 2022-06-07 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 9,720 |
| 2022-06-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 188 |
| 2022-06-03 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 14,304 |
| 2022-06-02 | $9.74 | $9.75 | $9.71 | $9.75 | $9.75 | 210,644 |
| 2022-06-01 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 61,113 |
| 2022-05-31 | $9.74 | $9.75 | $9.72 | $9.74 | $9.74 | 23,358 |
| 2022-05-27 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 338,510 |
| 2022-05-26 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 6,206 |
| 2022-05-25 | $9.71 | $9.74 | $9.71 | $9.73 | $9.73 | 3,503 |
| 2022-05-24 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 165,888 |
| 2022-05-23 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 13,494 |
| 2022-05-20 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 67,429 |
| 2022-05-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100,310 |
| 2022-05-18 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 11,847 |
| 2022-05-17 | $9.71 | $9.73 | $9.70 | $9.71 | $9.71 | 1,102,523 |
| 2022-05-16 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 206 |
| 2022-05-13 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 8,436 |
| 2022-05-12 | $9.73 | $9.75 | $9.71 | $9.73 | $9.73 | 1,600,834 |
| 2022-05-11 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 12,537 |
| 2022-05-10 | $9.76 | $9.78 | $9.74 | $9.75 | $9.75 | 352,246 |
| 2022-05-09 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 25,038 |
| 2022-05-06 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 28,806 |
| 2022-05-05 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 2,312 |
| 2022-05-04 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 17,241 |
| 2022-05-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5,773 |
| 2022-05-02 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 24,059 |
| 2022-04-29 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 14,175 |
| 2022-04-28 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 6,569 |
| 2022-04-27 | $9.82 | $9.82 | $9.78 | $9.78 | $9.78 | 1,329,327 |
| 2022-04-26 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 300,141 |
| 2022-04-25 | $9.79 | $9.82 | $9.78 | $9.79 | $9.79 | 119,973 |
| 2022-04-22 | $9.81 | $9.85 | $9.78 | $9.83 | $9.83 | 1,126,964 |
| 2022-04-21 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 13,577 |
| 2022-04-20 | $9.81 | $9.81 | $9.78 | $9.79 | $9.79 | 27,795 |
| 2022-04-19 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 10,584 |
| 2022-04-18 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 12,790 |
| 2022-04-14 | $9.79 | $9.83 | $9.78 | $9.80 | $9.80 | 2,143,703 |
| 2022-04-13 | $9.78 | $9.79 | $9.77 | $9.78 | $9.78 | 283,488 |
| 2022-04-12 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 6,310 |
| 2022-04-11 | $9.79 | $9.79 | $9.76 | $9.77 | $9.77 | 1,177,080 |
| 2022-04-08 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 505,062 |
| 2022-04-07 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 7,425 |
| 2022-04-06 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 1,667,436 |
| 2022-04-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,318 |
| 2022-04-04 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 22,975 |
| 2022-04-01 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 54,281 |
| 2022-03-31 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 49,642 |
| 2022-03-30 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 8,909 |
| 2022-03-29 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 3,646 |
| 2022-03-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5,866 |
| 2022-03-25 | $9.77 | $9.77 | $9.76 | $9.77 | $9.77 | 39,915 |
| 2022-03-24 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 33,918 |
| 2022-03-23 | $9.73 | $9.75 | $9.72 | $9.72 | $9.72 | 112,031 |
| 2022-03-22 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 910,522 |
| 2022-03-21 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 4,939 |
| 2022-03-18 | $9.74 | $9.75 | $9.72 | $9.72 | $9.72 | 135,439 |
| 2022-03-17 | $9.73 | $9.74 | $9.70 | $9.74 | $9.74 | 140,444 |
| 2022-03-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 167,863 |
| 2022-03-15 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 31,952 |
| 2022-03-14 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 93,641 |
| 2022-03-11 | $9.72 | $9.73 | $9.71 | $9.71 | $9.71 | 51,825 |
| 2022-03-10 | $9.73 | $9.73 | $9.69 | $9.72 | $9.72 | 920,392 |
| 2022-03-09 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 25,385 |
| 2022-03-08 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 41,644 |
| 2022-03-07 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 1,042,931 |
| 2022-03-04 | $9.73 | $9.74 | $9.72 | $9.73 | $9.73 | 10,581 |
| 2022-03-03 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 13,840 |
| 2022-03-02 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 13,956 |
| 2022-03-01 | $9.72 | $9.77 | $9.72 | $9.73 | $9.73 | 71,681 |
| 2022-02-28 | $9.70 | $9.73 | $9.70 | $9.71 | $9.71 | 182,310 |
| 2022-02-25 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 199,191 |
| 2022-02-24 | $9.71 | $9.73 | $9.69 | $9.72 | $9.72 | 27,116 |
| 2022-02-23 | $9.70 | $9.71 | $9.69 | $9.70 | $9.70 | 32,121 |
| 2022-02-22 | $9.70 | $9.72 | $9.70 | $9.70 | $9.70 | 21,802 |
| 2022-02-18 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 11,879 |
| 2022-02-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 2,783 |
| 2022-02-16 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 3,661 |
| 2022-02-15 | $9.72 | $9.72 | $9.70 | $9.71 | $9.71 | 2,211 |
| 2022-02-14 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 8,667 |
| 2022-02-11 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 4,620 |
| 2022-02-10 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 201,538 |
| 2022-02-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 303 |
| 2022-02-08 | $9.71 | $9.72 | $9.69 | $9.72 | $9.72 | 89,210 |
| 2022-02-07 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 7,524 |
| 2022-02-04 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 27,629 |
| 2022-02-03 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 45,614 |
| 2022-02-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 23,332 |
| 2022-02-01 | $9.71 | $9.72 | $9.70 | $9.72 | $9.72 | 113,938 |
| 2022-01-31 | $9.68 | $9.71 | $9.68 | $9.69 | $9.69 | 23,695 |
| 2022-01-28 | $9.71 | $9.71 | $9.67 | $9.70 | $9.70 | 49,399 |
| 2022-01-27 | $9.70 | $9.71 | $9.68 | $9.70 | $9.70 | 102,887 |
| 2022-01-26 | $9.68 | $9.71 | $9.66 | $9.71 | $9.71 | 30,188 |
| 2022-01-25 | $9.68 | $9.69 | $9.67 | $9.68 | $9.68 | 109,003 |
| 2022-01-24 | $9.71 | $9.71 | $9.69 | $9.70 | $9.70 | 275,268 |
| 2022-01-21 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 185,286 |
| 2022-01-20 | $9.73 | $9.74 | $9.71 | $9.73 | $9.73 | 161,643 |
| 2022-01-19 | $9.74 | $9.74 | $9.71 | $9.74 | $9.74 | 56,896 |
| 2022-01-18 | $9.71 | $9.75 | $9.70 | $9.71 | $9.71 | 63,634 |
| 2022-01-14 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 137,475 |
| 2022-01-13 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 3,142 |
| 2022-01-12 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 23,553 |
| 2022-01-11 | $9.76 | $9.79 | $9.75 | $9.77 | $9.77 | 24,767 |
| 2022-01-10 | $9.80 | $9.80 | $9.77 | $9.79 | $9.79 | 51,526 |
| 2022-01-07 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 1,822 |
| 2022-01-06 | $9.81 | $9.81 | $9.77 | $9.79 | $9.79 | 8,648 |
| 2022-01-05 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 6,535 |
| 2022-01-04 | $9.79 | $9.81 | $9.79 | $9.79 | $9.79 | 82,972 |
| 2022-01-03 | $9.79 | $9.80 | $9.76 | $9.77 | $9.77 | 1,193 |
| 2021-12-31 | $9.76 | $9.78 | $9.75 | $9.76 | $9.76 | 18,670 |
| 2021-12-30 | $9.78 | $9.80 | $9.75 | $9.76 | $9.76 | 102,194 |
| 2021-12-29 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 1,336,001 |
| 2021-12-28 | $9.78 | $9.80 | $9.75 | $9.78 | $9.78 | 4,016,097 |
| 2021-12-27 | $9.80 | $9.84 | $9.79 | $9.79 | $9.79 | 21,527 |
| 2021-12-23 | $9.84 | $9.84 | $9.80 | $9.81 | $9.81 | 3,225 |
| 2021-12-22 | $9.85 | $9.85 | $9.81 | $9.85 | $9.85 | 1,011,506 |
| 2021-12-21 | $9.80 | $9.85 | $9.78 | $9.83 | $9.83 | 32,235 |
| 2021-12-20 | $9.87 | $9.90 | $9.82 | $9.87 | $9.87 | 28,924 |
| 2021-12-17 | $9.80 | $10.03 | $9.77 | $9.95 | $9.95 | 589,077 |
| 2021-12-16 | $9.79 | $9.80 | $9.77 | $9.80 | $9.80 | 41,427 |
| 2021-12-15 | $9.82 | $9.82 | $9.78 | $9.80 | $9.80 | 34,864 |
| 2021-12-14 | $9.82 | $9.83 | $9.80 | $9.80 | $9.80 | 17,561 |
| 2021-12-13 | $9.86 | $9.86 | $9.82 | $9.85 | $9.85 | 22,360 |
| 2021-12-10 | $9.88 | $9.88 | $9.85 | $9.86 | $9.86 | 3,395 |
| 2021-12-09 | $9.84 | $9.89 | $9.84 | $9.88 | $9.88 | 63,093 |
| 2021-12-08 | $9.84 | $9.89 | $9.84 | $9.88 | $9.88 | 36,412 |
| 2021-12-07 | $9.85 | $9.89 | $9.85 | $9.85 | $9.85 | 267,338 |
| 2021-12-06 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 58,585 |
| 2021-12-03 | $9.83 | $9.90 | $9.82 | $9.84 | $9.84 | 96,338 |
| 2021-12-02 | $9.89 | $9.90 | $9.85 | $9.89 | $9.89 | 38,372 |
| 2021-12-01 | $9.89 | $9.93 | $9.85 | $9.88 | $9.88 | 76,379 |
| 2021-11-30 | $9.92 | $9.94 | $9.88 | $9.93 | $9.93 | 77,360 |
| 2021-11-29 | $9.91 | $9.91 | $9.83 | $9.91 | $9.91 | 79,081 |
| 2021-11-26 | $9.84 | $9.88 | $9.83 | $9.83 | $9.83 | 4,826 |
| 2021-11-24 | $9.86 | $9.95 | $9.85 | $9.86 | $9.86 | 6,951 |
| 2021-11-23 | $9.90 | $9.92 | $9.85 | $9.91 | $9.91 | 67,010 |
| 2021-11-22 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 11,078 |
| 2021-11-19 | $9.92 | $9.93 | $9.87 | $9.87 | $9.87 | 46,166 |
| 2021-11-18 | $9.91 | $9.93 | $9.85 | $9.90 | $9.90 | 125,536 |
| 2021-11-17 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 258,294 |
| 2021-11-16 | $9.95 | $9.98 | $9.90 | $9.94 | $9.94 | 182,310 |
| 2021-11-15 | $9.99 | $10.00 | $9.96 | $9.98 | $9.98 | 69,439 |
| 2021-11-12 | $10.01 | $10.03 | $9.94 | $9.99 | $9.99 | 162,838 |
| 2021-11-11 | $10.00 | $10.02 | $9.97 | $9.98 | $9.98 | 731,609 |
| 2021-11-10 | $10.00 | $10.02 | $9.95 | $10.00 | $10.00 | 195,852 |
| 2021-11-09 | $10.00 | $10.02 | $9.99 | $10.01 | $10.01 | 1,706,967 |
| 2021-11-08 | $9.89 | $9.99 | $9.87 | $9.96 | $9.96 | 375,309 |
| 2021-11-05 | $9.92 | $9.92 | $9.83 | $9.88 | $9.88 | 261,232 |
| 2021-11-04 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 41,860 |
| 2021-11-03 | $9.92 | $9.92 | $9.88 | $9.89 | $9.89 | 298,137 |
| 2021-11-02 | $9.87 | $9.90 | $9.86 | $9.89 | $9.89 | 177,076 |
| 2021-11-01 | $9.87 | $9.89 | $9.83 | $9.89 | $9.89 | 183,845 |
| 2021-10-29 | $9.85 | $9.87 | $9.83 | $9.87 | $9.87 | 106,895 |
| 2021-10-28 | $9.85 | $9.89 | $9.82 | $9.88 | $9.88 | 248,229 |
| 2021-10-27 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 43,000 |
| 2021-10-26 | $9.83 | $9.86 | $9.81 | $9.86 | $9.86 | 110,827 |
| 2021-10-25 | $9.84 | $9.84 | $9.79 | $9.83 | $9.83 | 8,329 |
| 2021-10-22 | $9.80 | $9.87 | $9.79 | $9.83 | $9.83 | 98,585 |
| 2021-10-21 | $9.78 | $9.83 | $9.78 | $9.82 | $9.82 | 58,861 |
| 2021-10-20 | $9.82 | $9.82 | $9.78 | $9.79 | $9.79 | 6,304 |
| 2021-10-19 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 19,411 |
| 2021-10-18 | $9.78 | $9.82 | $9.77 | $9.81 | $9.81 | 13,630 |
| 2021-10-15 | $9.81 | $9.82 | $9.79 | $9.80 | $9.80 | 9,304 |
| 2021-10-14 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 7,506 |
| 2021-10-13 | $9.81 | $9.81 | $9.76 | $9.79 | $9.79 | 205,642 |
| 2021-10-12 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 2,398 |
| 2021-10-11 | $9.82 | $9.82 | $9.78 | $9.81 | $9.81 | 3,734 |
| 2021-10-08 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 3,534 |
| 2021-10-07 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 5,113 |
| 2021-10-06 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 33,592 |
| 2021-10-05 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 7,059 |
| 2021-10-04 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 137,565 |
| 2021-10-01 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 31,951 |
| 2021-09-30 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 86,186 |
| 2021-09-29 | $9.81 | $9.81 | $9.77 | $9.81 | $9.81 | 4,403 |
| 2021-09-28 | $9.80 | $9.81 | $9.79 | $9.79 | $9.79 | 15,059 |
| 2021-09-27 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 345,987 |
| 2021-09-24 | $9.78 | $9.80 | $9.73 | $9.78 | $9.78 | 8,155 |
| 2021-09-23 | $9.79 | $9.80 | $9.76 | $9.79 | $9.79 | 64,471 |
| 2021-09-22 | $9.76 | $9.80 | $9.75 | $9.78 | $9.78 | 5,175 |
| 2021-09-21 | $9.72 | $9.80 | $9.72 | $9.80 | $9.80 | 25,235 |
| 2021-09-20 | $9.78 | $9.78 | $9.74 | $9.77 | $9.77 | 6,088 |
| 2021-09-17 | $9.80 | $9.80 | $9.74 | $9.77 | $9.77 | 8,828 |
| 2021-09-16 | $9.80 | $9.80 | $9.76 | $9.78 | $9.78 | 22,810 |
| 2021-09-15 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 53,993 |
| 2021-09-14 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 279,010 |
| 2021-09-13 | $9.79 | $9.80 | $9.76 | $9.77 | $9.77 | 16,264 |
| 2021-09-10 | $9.79 | $9.79 | $9.72 | $9.76 | $9.76 | 153,140 |
| 2021-09-09 | $9.79 | $9.79 | $9.70 | $9.79 | $9.79 | 36,116 |
| 2021-09-08 | $9.79 | $9.79 | $9.76 | $9.79 | $9.79 | 4,991 |
| 2021-09-07 | $9.76 | $9.80 | $9.75 | $9.79 | $9.79 | 5,050 |
| 2021-09-03 | $9.77 | $9.80 | $9.72 | $9.76 | $9.76 | 3,218 |
| 2021-09-02 | $9.77 | $9.78 | $9.73 | $9.74 | $9.74 | 6,195 |
| 2021-09-01 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 13,771 |
| 2021-08-31 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 6,735 |
| 2021-08-30 | $9.75 | $9.75 | $9.69 | $9.72 | $9.72 | 320,110 |
| 2021-08-27 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 47,700 |
| 2021-08-26 | $9.72 | $9.74 | $9.70 | $9.70 | $9.70 | 54,172 |
| 2021-08-25 | $9.79 | $9.79 | $9.72 | $9.74 | $9.74 | 8,554 |
| 2021-08-24 | $9.75 | $9.75 | $9.71 | $9.73 | $9.73 | 43,195 |
| 2021-08-23 | $9.72 | $9.78 | $9.71 | $9.78 | $9.78 | 69,680 |
| 2021-08-20 | $9.70 | $9.76 | $9.70 | $9.75 | $9.75 | 4,553 |
| 2021-08-19 | $9.78 | $9.80 | $9.73 | $9.74 | $9.74 | 43,532 |
| 2021-08-18 | $9.80 | $9.80 | $9.76 | $9.79 | $9.79 | 34,158 |
| 2021-08-17 | $9.77 | $9.80 | $9.72 | $9.80 | $9.80 | 19,427 |
| 2021-08-16 | $9.80 | $9.80 | $9.76 | $9.79 | $9.79 | 31,216 |
| 2021-08-13 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 14,965 |
| 2021-08-12 | $9.77 | $9.83 | $9.77 | $9.79 | $9.79 | 36,502 |
| 2021-08-11 | $9.77 | $9.85 | $9.77 | $9.80 | $9.80 | 40,786 |
| 2021-08-10 | $9.76 | $9.86 | $9.76 | $9.80 | $9.80 | 9,925 |
| 2021-08-09 | $9.86 | $9.86 | $9.77 | $9.81 | $9.81 | 27,715 |
| 2021-08-06 | $9.78 | $9.86 | $9.76 | $9.86 | $9.86 | 21,745 |
| 2021-08-05 | $9.85 | $9.86 | $9.74 | $9.80 | $9.80 | 75,284 |
| 2021-08-04 | $9.82 | $9.86 | $9.78 | $9.83 | $9.83 | 28,758 |
| 2021-08-03 | $9.88 | $9.89 | $9.84 | $9.85 | $9.85 | 11,803 |
| 2021-08-02 | $9.89 | $9.90 | $9.87 | $9.89 | $9.89 | 29,946 |
| 2021-07-30 | $9.89 | $9.92 | $9.83 | $9.92 | $9.92 | 54,091 |
| 2021-07-29 | $9.87 | $9.91 | $9.81 | $9.84 | $9.84 | 48,752 |
| 2021-07-28 | $9.92 | $9.92 | $9.84 | $9.87 | $9.87 | 20,241 |
| 2021-07-27 | $9.82 | $9.91 | $9.82 | $9.91 | $9.91 | 40,968 |
| 2021-07-26 | $9.95 | $9.95 | $9.82 | $9.85 | $9.85 | 105,396 |
| 2021-07-23 | $9.95 | $9.99 | $9.93 | $9.95 | $9.95 | 43,151 |
| 2021-07-22 | $9.94 | $9.95 | $9.90 | $9.94 | $9.94 | 6,858 |
| 2021-07-21 | $9.96 | $9.97 | $9.90 | $9.94 | $9.94 | 16,731 |
| 2021-07-20 | $10.07 | $10.07 | $9.94 | $9.94 | $9.94 | 23,201 |
| 2021-07-19 | $9.96 | $9.98 | $9.92 | $9.97 | $9.97 | 245,730 |
| 2021-07-16 | $9.96 | $10.00 | $9.93 | $9.97 | $9.97 | 7,719 |
| 2021-07-15 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 259,719 |
| 2021-07-14 | $9.96 | $10.00 | $9.91 | $9.99 | $9.99 | 24,505 |
| 2021-07-13 | $10.04 | $10.05 | $9.96 | $9.97 | $9.97 | 19,215 |
| 2021-07-12 | $10.02 | $10.09 | $10.00 | $10.08 | $10.08 | 1,104,440 |
| 2021-07-09 | $10.02 | $10.03 | $9.99 | $10.03 | $10.03 | 128,475 |
| 2021-07-08 | $9.98 | $10.03 | $9.95 | $10.01 | $10.01 | 500,591 |
| 2021-07-07 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 92,240 |
| 2021-07-06 | $9.88 | $10.00 | $9.87 | $10.00 | $10.00 | 177,581 |
| 2021-07-02 | $9.87 | $9.87 | $9.80 | $9.83 | $9.83 | 42,244 |
| 2021-07-01 | $9.85 | $9.87 | $9.79 | $9.85 | $9.85 | 115,404 |
| 2021-06-30 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 4,332 |
| 2021-06-29 | $9.90 | $9.93 | $9.87 | $9.90 | $9.90 | 22,103 |
| 2021-06-28 | $9.91 | $9.96 | $9.87 | $9.87 | $9.87 | 85,307 |
| 2021-06-25 | $9.94 | $9.96 | $9.90 | $9.95 | $9.95 | 26,315 |
| 2021-06-24 | $9.94 | $9.97 | $9.93 | $9.95 | $9.95 | 29,418 |
| 2021-06-23 | $9.95 | $9.96 | $9.92 | $9.92 | $9.92 | 1,763 |
| 2021-06-22 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 32,095 |
| 2021-06-21 | $9.96 | $9.96 | $9.92 | $9.96 | $9.96 | 14,844 |
| 2021-06-18 | $9.92 | $9.95 | $9.91 | $9.95 | $9.95 | 5,680 |
| 2021-06-17 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 7,190 |
| 2021-06-16 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 2,104 |
| 2021-06-15 | $9.94 | $9.97 | $9.91 | $9.92 | $9.92 | 30,651 |
| 2021-06-14 | $9.98 | $10.00 | $9.92 | $9.92 | $9.92 | 761,776 |
| 2021-06-11 | $9.98 | $10.00 | $9.96 | $10.00 | $10.00 | 13,371 |
| 2021-06-10 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 16,446 |
| 2021-06-09 | $10.00 | $10.02 | $9.98 | $10.00 | $10.00 | 413,276 |
| 2021-06-08 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 6,469 |
| 2021-06-07 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 23,824 |
| 2021-06-04 | $9.99 | $10.02 | $9.97 | $9.99 | $9.99 | 113,489 |
| 2021-06-03 | $9.96 | $10.02 | $9.95 | $10.02 | $10.02 | 157,986 |
| 2021-06-02 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 13,281 |
| 2021-06-01 | $10.01 | $10.01 | $9.95 | $9.98 | $9.98 | 298,710 |
| 2021-05-28 | $10.00 | $10.00 | $9.96 | $9.98 | $9.98 | 9,720 |
| 2021-05-27 | $10.01 | $10.01 | $9.96 | $9.98 | $9.98 | 37,703 |
| 2021-05-26 | $9.95 | $10.02 | $9.95 | $9.98 | $9.98 | 194,484 |
| 2021-05-25 | $10.10 | $10.10 | $9.98 | $9.98 | $9.98 | 153,751 |
| 2021-05-24 | $9.96 | $10.00 | $9.95 | $9.98 | $9.98 | 1,868 |
| 2021-05-21 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 260,975 |
| 2021-05-20 | $10.01 | $10.04 | $10.00 | $10.01 | $10.01 | 19,432 |
| 2021-05-19 | $9.92 | $10.04 | $9.92 | $10.01 | $10.01 | 12,679 |
| 2021-05-18 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 253,633 |
| 2021-05-17 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 10,490 |
| 2021-05-14 | $9.95 | $10.00 | $9.91 | $9.99 | $9.99 | 120,490 |
| 2021-05-13 | $9.96 | $9.99 | $9.91 | $9.91 | $9.91 | 80,445 |
| 2021-05-12 | $10.00 | $10.01 | $9.90 | $9.95 | $9.95 | 167,635 |
| 2021-05-11 | $10.00 | $10.01 | $9.91 | $9.96 | $9.96 | 209,902 |
| 2021-05-10 | $10.11 | $10.14 | $10.00 | $10.08 | $10.08 | 113,288 |
| 2021-05-07 | $10.03 | $10.12 | $10.02 | $10.05 | $10.05 | 40,809 |
| 2021-05-06 | $10.05 | $10.06 | $10.01 | $10.06 | $10.06 | 94,469 |
| 2021-05-05 | $10.10 | $10.10 | $10.04 | $10.05 | $10.05 | 765,175 |
| 2021-05-04 | $10.10 | $10.14 | $10.01 | $10.14 | $10.14 | 86,468 |
| 2021-05-03 | $10.25 | $10.25 | $10.08 | $10.08 | $10.08 | 80,819 |
| 2021-04-30 | $10.15 | $10.28 | $10.15 | $10.28 | $10.28 | 29,001 |
| 2021-04-29 | $10.25 | $10.29 | $10.24 | $10.25 | $10.25 | 13,499 |
| 2021-04-28 | $10.26 | $10.29 | $10.19 | $10.24 | $10.24 | 286,003 |
| 2021-04-27 | $10.29 | $10.29 | $10.12 | $10.23 | $10.23 | 161,823 |
| 2021-04-26 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 322,837 |
| 2021-04-23 | $10.09 | $10.10 | $10.07 | $10.08 | $10.08 | 31,666 |
| 2021-04-22 | $10.13 | $10.13 | $10.05 | $10.06 | $10.06 | 67,652 |
| 2021-04-21 | $10.05 | $10.10 | $10.05 | $10.07 | $10.07 | 58,919 |
| 2021-04-20 | $10.13 | $10.15 | $10.06 | $10.06 | $10.06 | 47,054 |
| 2021-04-19 | $10.10 | $10.15 | $10.10 | $10.13 | $10.13 | 27,735 |
| 2021-04-16 | $10.13 | $10.16 | $10.10 | $10.11 | $10.11 | 12,037 |
| 2021-04-15 | $10.11 | $10.26 | $10.10 | $10.14 | $10.14 | 24,719 |
| 2021-04-14 | $10.18 | $10.21 | $10.10 | $10.15 | $10.15 | 1,201,497 |
| 2021-04-13 | $10.14 | $10.20 | $10.11 | $10.14 | $10.14 | 46,589 |
| 2021-04-12 | $10.15 | $10.21 | $10.05 | $10.16 | $10.16 | 94,638 |
| 2021-04-09 | $10.10 | $10.24 | $10.08 | $10.15 | $10.15 | 458,393 |
| 2021-04-08 | $10.11 | $10.25 | $10.06 | $10.23 | $10.23 | 203,735 |
| 2021-04-07 | $10.04 | $10.10 | $10.02 | $10.10 | $10.10 | 99,735 |
| 2021-04-06 | $10.06 | $10.15 | $10.05 | $10.07 | $10.07 | 499,492 |
| 2021-04-05 | $10.00 | $10.18 | $10.00 | $10.06 | $10.06 | 235,238 |
| 2021-04-01 | $10.00 | $10.05 | $9.97 | $9.98 | $9.98 | 541,435 |
| 2021-03-31 | $9.97 | $10.04 | $9.95 | $9.96 | $9.96 | 305,036 |
| 2021-03-30 | $9.90 | $9.99 | $9.89 | $9.97 | $9.97 | 206,448 |
| 2021-03-29 | $10.00 | $10.01 | $9.90 | $9.90 | $9.90 | 972,119 |
| 2021-03-26 | $9.91 | $10.02 | $9.86 | $10.00 | $10.00 | 1,165,301 |
| 2021-03-25 | $9.69 | $9.87 | $9.69 | $9.86 | $9.86 | 3,757,450 |
| 2021-03-24 | $9.80 | $9.88 | $9.69 | $9.75 | $9.75 | 6,367,847 |
Khosla Ventures Acquisition Co III - Class A (KVSC) News Headlines
Recent Khosla Ventures Acquisition Co III - Class A (KVSC) News
Similar Companies to Khosla Ventures Acquisition Co III - Class A (KVSC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |