NASDAQ : KCHV
Kochav Defense Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 360.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kochav Defense Acquisition Corp. (KCHV) closed at 10.52 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.52 | 10.52 | 10.52 | 10.52 | 196 | -0.09% |
| 2026-10-28 | 10.51 | 10.53 | 10.51 | 10.53 | 1,156 | +0.29% |
| 2026-10-27 | 10.5 | 10.5 | 10.5 | 10.5 | 80,066 | -0.10% |
| 2026-10-26 | 10.51 | 10.51 | 10.51 | 10.51 | 4,083 | +0.00% |
| 2026-10-22 | 10.51 | 10.51 | 10.51 | 10.51 | 1,081 | -0.10% |
| 2026-10-20 | 10.51 | 10.52 | 10.5 | 10.52 | 167,407 | +0.19% |
| 2026-10-19 | 10.52 | 10.52 | 10.5 | 10.5 | 100,366 | +0.00% |
| 2026-10-16 | 10.509 | 10.509 | 10.5 | 10.5 | 90,292 | +0.00% |
| 2026-10-14 | 10.5 | 10.5 | 10.49 | 10.5 | 292,142 | +0.00% |
| 2026-10-13 | 10.5 | 10.5 | 10.5 | 10.5 | 6,022 | +0.10% |
| 2026-10-08 | 10.481 | 10.49 | 10.48 | 10.49 | 12,128 | +0.10% |
| 2026-10-07 | 10.48 | 10.48 | 10.48 | 10.48 | 57,583 | +0.00% |
| 2026-10-05 | 10.49 | 10.49 | 10.48 | 10.48 | 36,062 | +0.10% |
| 2026-10-02 | 10.48 | 10.48 | 10.47 | 10.47 | 184,647 | +0.10% |
| 2026-09-29 | 10.46 | 10.46 | 10.46 | 10.46 | 1,007 | +0.10% |
| 2026-09-24 | 10.45 | 10.45 | 10.45 | 10.45 | 3,055 | +0.00% |
| 2026-09-23 | 10.44 | 10.45 | 10.44 | 10.45 | 4,222 | +0.05% |
| 2026-09-22 | 10.445 | 10.445 | 10.445 | 10.445 | 264 | -0.05% |
| 2026-09-18 | 10.44 | 10.45 | 10.44 | 10.45 | 29,341 | +0.00% |
| 2026-09-17 | 10.445 | 10.45 | 10.445 | 10.45 | 1,579 | +0.10% |
| 2026-09-16 | 10.44 | 10.44 | 10.44 | 10.44 | 21,152 | -0.10% |
| 2026-09-11 | 10.445 | 10.46 | 10.444 | 10.45 | 13,640 | +0.00% |
| 2026-09-08 | 10.45 | 10.45 | 10.45 | 10.45 | 2,276 | +0.00% |
| 2026-09-02 | 10.43 | 10.45 | 10.43 | 10.45 | 300,943 | +0.10% |
| 2026-08-28 | 10.43 | 10.445 | 10.42 | 10.44 | 202,854 | +0.00% |
| 2026-08-27 | 10.44 | 10.44 | 10.44 | 10.44 | 454 | +0.01% |
| 2026-08-26 | 10.439 | 10.439 | 10.439 | 10.439 | 150 | +0.00% |
| 2026-08-25 | 10.43 | 10.439 | 10.43 | 10.439 | 100,170 | +0.08% |
| 2026-08-24 | 10.43 | 10.44 | 10.43 | 10.43 | 79,647 | +0.00% |
| 2026-08-21 | 10.43 | 10.43 | 10.43 | 10.43 | 5,018 | +0.00% |
| 2026-08-20 | 10.43 | 10.43 | 10.43 | 10.43 | 102,013 | -0.10% |
| 2026-08-19 | 10.44 | 10.44 | 10.44 | 10.44 | 516 | +0.10% |
| 2026-08-18 | 10.43 | 10.43 | 10.43 | 10.43 | 311 | +0.00% |
| 2026-08-17 | 10.43 | 10.43 | 10.43 | 10.43 | 6,177 | +0.00% |
| 2026-08-14 | 10.43 | 10.43 | 10.43 | 10.43 | 1,109 | +0.00% |
| 2026-08-13 | 10.43 | 10.43 | 10.43 | 10.43 | 5,629 | +0.00% |
| 2026-08-12 | 10.42 | 10.43 | 10.42 | 10.43 | 6,514 | +0.10% |
| 2026-08-11 | 10.42 | 10.42 | 10.42 | 10.42 | 591 | +0.19% |
| 2026-08-10 | 10.4 | 10.4 | 10.4 | 10.4 | 50,097 | -0.10% |
| 2026-08-06 | 10.4 | 10.41 | 10.4 | 10.41 | 102,285 | -0.10% |
| 2026-08-05 | 10.42 | 10.42 | 10.42 | 10.42 | 1,070 | +0.19% |
| 2026-08-04 | 10.4 | 10.4 | 10.39 | 10.4 | 35,770 | +0.00% |
| 2026-08-03 | 10.4 | 10.4 | 10.4 | 10.4 | 60,017 | +0.10% |
| 2026-07-31 | 10.395 | 10.4 | 10.39 | 10.39 | 76,024 | +0.19% |
| 2026-07-30 | 10.37 | 10.37 | 10.37 | 10.37 | 1,030 | +0.00% |
| 2026-07-28 | 10.37 | 10.37 | 10.37 | 10.37 | 9,290 | -0.29% |
| 2026-07-23 | 10.4 | 10.4 | 10.4 | 10.4 | 20,514 | +0.00% |
| 2026-07-21 | 10.39 | 10.4 | 10.39 | 10.4 | 2,982 | +0.10% |
| 2026-07-17 | 10.39 | 10.39 | 10.39 | 10.39 | 538 | +0.29% |
| 2026-07-16 | 10.36 | 10.36 | 10.36 | 10.36 | 206,787 | -0.29% |
| 2026-07-14 | 10.39 | 10.39 | 10.39 | 10.39 | 552 | +0.19% |
| 2026-07-13 | 10.39 | 10.39 | 10.36 | 10.37 | 21,155 | +0.10% |
| 2026-07-10 | 10.37 | 10.37 | 10.36 | 10.36 | 15,009 | +0.00% |
| 2026-07-09 | 10.36 | 10.36 | 10.36 | 10.36 | 171 | -0.10% |
| 2026-07-08 | 10.37 | 10.37 | 10.36 | 10.37 | 90,582 | +0.00% |
| 2026-07-07 | 10.36 | 10.39 | 10.36 | 10.37 | 678 | +0.00% |
| 2026-07-06 | 10.37 | 10.37 | 10.36 | 10.37 | 16,067 | -0.19% |
| 2026-07-02 | 10.36 | 10.39 | 10.36 | 10.39 | 1,235 | +0.05% |
| 2026-07-01 | 10.385 | 10.385 | 10.385 | 10.385 | 203 | +0.15% |
| 2026-06-30 | 10.39 | 10.39 | 10.37 | 10.37 | 30,247 | +0.00% |
| 2026-06-26 | 10.35 | 10.39 | 10.35 | 10.37 | 54,451 | +0.10% |
| 2026-06-25 | 10.36 | 10.37 | 10.35 | 10.36 | 73,635 | -0.10% |
| 2026-06-24 | 10.37 | 10.37 | 10.37 | 10.37 | 124,987 | +0.00% |
| 2026-06-23 | 10.36 | 10.37 | 10.355 | 10.37 | 17,558 | -0.19% |
| 2026-06-16 | 10.36 | 10.39 | 10.36 | 10.39 | 1,321 | +0.00% |
| 2026-06-12 | 10.39 | 10.39 | 10.39 | 10.39 | 115 | +0.39% |
| 2026-06-11 | 10.35 | 10.35 | 10.35 | 10.35 | 17,020 | +0.10% |
| 2026-06-05 | 10.335 | 10.34 | 10.321 | 10.34 | 226,670 | -0.10% |
| 2026-06-02 | 10.35 | 10.35 | 10.35 | 10.35 | 20,846 | +0.10% |
| 2026-05-29 | 10.34 | 10.34 | 10.34 | 10.34 | 50,000 | +0.00% |
| 2026-05-28 | 10.34 | 10.34 | 10.34 | 10.34 | 216 | +0.15% |
| 2026-05-27 | 10.336 | 10.336 | 10.325 | 10.325 | 569 | -0.15% |
| 2026-05-26 | 10.315 | 10.34 | 10.315 | 10.34 | 308,754 | +0.19% |
| 2026-05-21 | 10.32 | 10.32 | 10.32 | 10.32 | 112 | +0.00% |
| 2026-05-20 | 10.32 | 10.32 | 10.319 | 10.32 | 3,154 | +0.10% |
| 2026-05-19 | 10.31 | 10.31 | 10.31 | 10.31 | 2,714 | +0.00% |
| 2026-05-15 | 10.31 | 10.31 | 10.31 | 10.31 | 34,469 | +0.00% |
| 2026-05-14 | 10.31 | 10.31 | 10.31 | 10.31 | 454 | -0.10% |
| 2026-05-12 | 10.32 | 10.32 | 10.32 | 10.32 | 4,117 | +0.00% |
| 2026-05-11 | 10.32 | 10.32 | 10.32 | 10.32 | 327 | +0.29% |
| 2026-05-06 | 10.29 | 10.29 | 10.29 | 10.29 | 75,103 | +0.00% |
| 2026-05-05 | 10.28 | 10.3 | 10.28 | 10.29 | 17,707 | +0.00% |
| 2026-05-04 | 10.28 | 10.29 | 10.28 | 10.29 | 17,282 | +0.00% |
| 2026-05-01 | 10.29 | 10.29 | 10.29 | 10.29 | 2,025 | +0.00% |
| 2026-04-30 | 10.29 | 10.29 | 10.29 | 10.29 | 1,072 | -0.10% |
| 2026-04-29 | 10.3 | 10.3 | 10.28 | 10.3 | 13,142 | -0.29% |