Kochav Defense Acquisition Corp. (KCHV)
NASDAQ: KCHV · Real-Time Price · USD
10.04
+0.02 (0.20%)
At close: Sep 26, 2025, 4:00 PM EDT
10.02
-0.02 (-0.20%)
After-hours: Sep 26, 2025, 4:00 PM EDT
KCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | - | 529 |
| Sep 25, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 100,508 |
| Sep 24, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 42,974 |
| Sep 23, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 101,734 |
| Sep 22, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.05% | 68,616 |
| Sep 19, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 6,514 |
| Sep 18, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.01% | 50,710 |
| Sep 17, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.09% | 264,587 |
| Sep 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 656 |
| Sep 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 85,653 |
| Sep 12, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 100,526 |
| Sep 11, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 531,719 |
| Sep 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 30,503 |
| Sep 9, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 36,201 |
| Sep 8, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.20% | 150,110 |
| Sep 5, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | 510,702 |
| Sep 4, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3,457 |
| Sep 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,774 |
| Sep 2, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,037 |
| Aug 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 100,743 |
| Aug 28, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 21,119 |
| Aug 27, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 50,627 |
| Aug 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Aug 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 3 |
| Aug 22, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 50,000 |
| Aug 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Aug 20, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 406,160 |
| Aug 19, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 132,704 |
| Aug 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 7,443 |
| Aug 15, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 14,617 |
| Aug 14, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 14,687 |
| Aug 13, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 54,283 |
| Aug 12, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 12,330 |
| Aug 11, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 168,161 |
| Aug 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.05% | 83,537 |
| Aug 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 18,624 |
| Aug 6, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 1,900 |
| Aug 5, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 663 |
| Aug 4, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 294 |
| Aug 1, 2025 | 10.10 | 10.10 | 10.03 | 10.03 | 10.03 | -0.40% | 106,537 |
| Jul 31, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.40% | 8,657 |
| Jul 30, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 623 |
| Jul 29, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | 10.04 | 0.29% | 51,078 |
| Jul 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 44 |
| Jul 25, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 50 |
| Jul 24, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.09% | 365 |
| Jul 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 12,728 |
| Jul 22, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | -0.10% | 613,500 |