Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kensington Capital Acquisition Corp V Cl A (NY: KCGI )

10.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.920 9.920 9.910 9.920 2,717 +0.01(+0.10%)
Apr 28, 2022 9.910 9.910 9.910 9.910 201 -0.01(-0.10%)
Apr 27, 2022 9.920 9.920 9.920 9.920 11,404 +0.00(+0.00%)
Apr 26, 2022 9.940 9.940 9.920 9.920 11,636 +0.00(+0.00%)
Apr 25, 2022 9.940 9.940 9.910 9.920 3,616 +0.01(+0.10%)
Apr 22, 2022 9.950 9.950 9.910 9.910 3,991 -0.01(-0.10%)
Apr 21, 2022 9.920 9.930 9.920 9.920 11,112 -0.01(-0.10%)
Apr 20, 2022 9.930 9.930 9.920 9.930 22,815 +0.00(+0.00%)
Apr 19, 2022 9.910 9.930 9.910 9.930 10,512 +0.01(+0.10%)
Apr 18, 2022 9.920 9.920 9.915 9.920 9,209 -0.01(-0.10%)
Apr 14, 2022 9.930 9.940 9.922 9.930 4,809 +0.01(+0.10%)
Apr 13, 2022 9.930 9.930 9.910 9.920 27,069 +0.00(+0.00%)
Apr 12, 2022 9.910 9.930 9.910 9.920 3,801 +0.01(+0.10%)
Apr 11, 2022 9.910 9.910 9.910 9.910 211 -0.01(-0.10%)
Apr 07, 2022 9.920 0 +0.01(+0.10%)
Apr 06, 2022 9.910 9.913 9.900 9.910 15,606 +0.00(+0.00%)
Apr 05, 2022 9.920 9.920 9.900 9.910 11,758 -0.01(-0.10%)
Apr 04, 2022 9.930 9.940 9.900 9.920 35,162 -0.01(-0.10%)
Apr 01, 2022 9.950 9.950 9.910 9.930 169,504 +0.00(+0.00%)
Mar 31, 2022 9.920 9.930 9.910 9.930 171,386 +0.01(+0.10%)
Mar 30, 2022 9.930 9.930 9.910 9.920 157,382 -0.00(-0.00%)
Mar 29, 2022 9.908 9.925 9.904 9.920 27,837 +0.01(+0.10%)
Mar 28, 2022 9.899 9.915 9.899 9.910 9,202 +0.00(+0.00%)
Mar 25, 2022 9.880 9.915 9.880 9.910 152,295 +0.03(+0.25%)
Mar 24, 2022 9.890 9.890 9.880 9.885 19,959 -0.01(-0.05%)
Mar 23, 2022 9.890 9.893 9.890 9.890 8,858 +0.00(+0.00%)
Mar 22, 2022 9.897 9.897 9.880 9.890 2,202 -0.01(-0.10%)
Mar 21, 2022 9.870 9.900 9.870 9.900 664 +0.02(+0.20%)
Mar 18, 2022 9.880 9.880 9.880 9.880 683 -0.01(-0.10%)
Mar 17, 2022 9.870 9.900 9.870 9.890 6,681 +0.01(+0.10%)
Mar 15, 2022 9.880 378 +0.00(+0.00%)
Mar 14, 2022 9.880 9.885 9.880 9.880 6,547 -0.01(-0.15%)
Mar 11, 2022 9.880 9.900 9.880 9.895 25,390 +0.00(+0.05%)
Mar 10, 2022 9.880 9.890 9.880 9.890 7,523 -0.01(-0.10%)
Mar 09, 2022 9.900 9.900 9.880 9.900 1,316 +0.03(+0.30%)
Mar 08, 2022 9.885 9.885 9.870 9.870 24,896 -0.02(-0.20%)
Mar 07, 2022 9.880 9.900 9.880 9.890 12,356 +0.01(+0.08%)
Mar 04, 2022 9.880 9.883 9.880 9.883 1,115 -0.01(-0.08%)
Mar 03, 2022 9.900 9.920 9.890 9.890 34,586 -0.01(-0.10%)
Mar 02, 2022 9.880 9.900 9.879 9.900 37,659 +0.02(+0.20%)
Mar 01, 2022 9.890 9.890 9.880 9.880 93,416 -0.02(-0.20%)
Feb 28, 2022 9.880 9.900 9.873 9.900 103,092 +0.03(+0.25%)
Feb 25, 2022 9.880 9.880 9.875 9.875 6,135 +0.00(+0.00%)
Feb 24, 2022 9.870 9.880 9.860 9.875 12,845 +0.00(+0.02%)
Feb 23, 2022 9.870 9.873 9.873 9.873 1,761 -0.01(-0.07%)
Feb 22, 2022 9.880 9.880 9.880 9.880 10,095 +0.00(+0.00%)
Feb 18, 2022 9.880 0 +0.00(+0.00%)
Feb 17, 2022 9.884 9.885 9.880 9.880 5,887 -0.01(-0.10%)
Feb 16, 2022 9.890 9.900 9.880 9.890 8,841 +0.02(+0.17%)
Feb 15, 2022 9.873 9.873 9.873 9.873 606 -0.02(-0.17%)
Feb 14, 2022 9.888 9.890 9.888 9.890 4,002 +0.01(+0.10%)
Feb 11, 2022 9.880 9.880 9.875 9.880 3,337 +0.00(+0.00%)
Feb 10, 2022 9.880 9.880 9.870 9.880 17,910 +0.00(+0.00%)
Feb 09, 2022 9.860 9.880 9.860 9.880 11,031 -0.01(-0.10%)
Feb 08, 2022 9.870 9.890 9.870 9.890 50,987 +0.02(+0.20%)
Feb 07, 2022 9.860 9.870 9.860 9.870 11,547 -0.01(-0.10%)
Feb 04, 2022 9.870 9.880 9.870 9.880 8,511 +0.01(+0.10%)
Feb 03, 2022 9.850 9.873 9.870 48,822 +0.00(+0.00%)
Feb 02, 2022 9.850 9.880 9.850 9.870 1,991,851 +0.01(+0.10%)
Feb 01, 2022 9.870 9.870 9.850 9.860 27,668 -0.01(-0.10%)
Jan 31, 2022 9.860 9.870 9.870 18,535 +0.02(+0.20%)
Jan 28, 2022 9.850 9.860 9.850 9.850 36,771 +0.02(+0.20%)
Jan 27, 2022 9.830 9.850 9.820 9.830 1,057,118 -0.01(-0.10%)
Jan 26, 2022 9.880 9.930 9.830 9.840 229,823 -0.01(-0.05%)
Jan 25, 2022 9.833 9.860 9.820 9.845 96,288 +0.01(+0.05%)
Jan 24, 2022 9.830 9.833 9.833 9.840 194,778 -0.02(-0.20%)
Jan 21, 2022 10.03 10.03 9.830 9.860 265,940 +0.00(+0.00%)
Jan 20, 2022 9.860 9.860 9.850 9.860 2,322 +0.00(+0.00%)
Jan 19, 2022 9.860 9.860 9.850 9.860 2,534 +0.01(+0.10%)
Jan 18, 2022 9.860 9.860 9.850 9.850 551 +0.00(+0.05%)
Jan 14, 2022 9.845 0 +0.00(+0.00%)
Jan 13, 2022 9.880 9.880 9.840 9.845 23,938 +0.01(+0.05%)
Jan 12, 2022 9.830 9.860 9.830 9.840 298,307 -0.01(-0.10%)
Jan 11, 2022 9.852 9.852 9.840 9.850 3,011 +0.00(+0.00%)
Jan 10, 2022 9.840 9.859 9.840 9.850 4,908 +0.01(+0.10%)
Jan 07, 2022 9.840 9.840 9.830 9.840 17,479 +0.00(+0.00%)
Jan 06, 2022 9.850 9.860 9.840 9.840 14,746 -0.01(-0.10%)
Jan 05, 2022 9.850 9.850 9.840 9.850 9,762 +0.00(+0.00%)
Jan 03, 2022 9.850 9.850 9.850 54 +0.02(+0.20%)
Dec 31, 2021 9.830 9.830 9.830 9.830 345 +0.00(+0.00%)
Dec 30, 2021 9.830 9.837 9.820 9.830 18,204 +0.00(+0.00%)
Dec 29, 2021 9.830 9.840 9.820 9.830 42,174 +0.00(+0.00%)
Dec 28, 2021 9.835 9.840 9.822 9.830 2,566 +0.01(+0.10%)
Dec 27, 2021 9.822 9.822 9.820 9.820 209 -0.01(-0.10%)
Dec 23, 2021 9.820 9.840 9.817 9.830 19,771 -0.01(-0.10%)
Dec 22, 2021 9.820 9.840 9.820 9.840 50,728 +0.02(+0.20%)
Dec 21, 2021 9.820 9.820 9.820 9.820 2,663 +0.01(+0.10%)
Dec 20, 2021 9.820 9.820 9.810 9.810 45,508 -0.01(-0.10%)
Dec 17, 2021 9.820 9.820 9.820 9.820 262 -0.01(-0.10%)
Dec 16, 2021 9.830 9.835 9.830 9.830 55,657 -0.01(-0.10%)
Dec 15, 2021 9.850 9.850 9.830 9.840 99,684 +0.00(+0.00%)
Dec 14, 2021 9.840 9.860 9.840 9.840 19,295 -0.02(-0.16%)
Dec 13, 2021 9.830 9.860 9.830 9.856 59,134 +0.02(+0.16%)
Dec 10, 2021 9.850 9.860 9.840 9.840 73,371 -0.03(-0.27%)
Dec 09, 2021 9.860 9.870 9.850 9.867 18,396 +0.01(+0.07%)
Dec 08, 2021 9.840 9.860 9.840 9.860 7,718 +0.01(+0.10%)
Dec 07, 2021 9.840 9.866 9.830 9.850 25,983 +0.00(+0.05%)
Dec 06, 2021 9.845 9.850 9.840 9.845 24,155 +0.01(+0.05%)
Dec 03, 2021 9.840 9.850 9.840 9.840 25,779 +0.00(+0.00%)
Dec 02, 2021 9.830 9.850 9.830 9.840 22,007 +0.00(+0.00%)
Dec 01, 2021 9.850 9.860 9.840 9.840 61,748 -0.01(-0.10%)
Nov 30, 2021 9.850 9.859 9.850 9.850 13,036 +0.01(+0.10%)
Nov 29, 2021 9.880 9.880 9.831 9.840 14,882 +0.00(+0.00%)
Nov 26, 2021 9.840 9.860 9.820 9.840 105,098 +0.00(+0.00%)
Nov 24, 2021 9.850 9.860 9.840 9.840 51,784 -0.02(-0.20%)
Nov 23, 2021 9.850 9.890 9.850 9.860 82,921 -0.02(-0.20%)
Nov 22, 2021 9.900 9.900 9.850 9.880 55,712 -0.02(-0.20%)
Nov 19, 2021 9.880 9.920 9.870 9.900 16,404 +0.02(+0.20%)
Nov 18, 2021 9.870 9.880 9.860 9.880 20,845 +0.00(+0.00%)
Nov 17, 2021 9.970 9.980 9.860 9.880 53,370 -0.07(-0.70%)
Nov 16, 2021 9.880 9.990 9.870 9.950 121,433 +0.10(+1.02%)
Nov 15, 2021 9.880 10.38 9.840 9.850 679,272 +0.01(+0.10%)
Nov 12, 2021 9.860 9.870 9.830 9.840 149,992 -0.03(-0.30%)
Nov 11, 2021 9.870 9.880 9.870 9.870 5,800 +0.03(+0.30%)
Nov 10, 2021 9.850 9.840 14,950 -0.01(-0.10%)
Nov 09, 2021 9.830 9.850 9.830 9.850 1,027 -0.01(-0.10%)
Nov 08, 2021 9.850 9.860 9.830 9.860 23,374 +0.02(+0.20%)
Nov 05, 2021 9.850 9.850 9.832 9.840 9,116 -0.02(-0.20%)
Nov 04, 2021 9.900 9.910 9.850 9.860 790,937 -0.02(-0.20%)
Nov 03, 2021 9.890 9.890 9.850 9.880 308,254 +0.00(+0.00%)
Nov 02, 2021 9.860 9.890 9.840 9.880 38,078 +0.03(+0.30%)
Nov 01, 2021 9.880 9.860 9.850 9.850 98,548 -0.01(-0.10%)
Oct 29, 2021 9.850 9.870 9.840 9.860 6,750 +0.01(+0.10%)
Oct 28, 2021 9.850 9.870 9.810 9.850 81,171 +0.03(+0.31%)
Oct 27, 2021 9.878 9.878 9.810 9.820 54,316 -0.09(-0.91%)
Oct 26, 2021 9.810 9.910 288,950 +0.07(+0.71%)
Oct 25, 2021 9.850 9.850 9.810 9.840 21,759 +0.00(+0.00%)
Oct 22, 2021 9.820 9.860 9.820 9.840 76,021 +0.03(+0.31%)
Oct 21, 2021 9.800 9.810 9.800 9.810 10,320 +0.01(+0.10%)
Oct 20, 2021 9.800 9.800 9.800 9.800 166,210 -0.01(-0.10%)
Oct 19, 2021 9.800 9.810 9.800 9.810 13,674 +0.00(+0.00%)
Oct 18, 2021 9.810 9.810 9.810 9.810 13,839 +0.00(+0.00%)
Oct 15, 2021 9.810 9.810 9.810 9.810 10,055 +0.01(+0.10%)
Oct 14, 2021 9.810 9.820 9.800 9.800 419,861 +0.00(+0.00%)
Oct 13, 2021 9.810 9.820 9.800 9.800 63,361 +0.00(+0.00%)
Oct 12, 2021 9.830 9.830 9.770 9.800 290,712 -0.02(-0.20%)
Oct 11, 2021 9.790 9.820 9.770 9.820 29,315 +0.02(+0.20%)
Oct 08, 2021 9.800 9.850 9.790 9.800 253,029 +0.00(+0.00%)
Oct 07, 2021 9.820 9.820 9.800 9.800 150,120 +0.00(+0.00%)
Oct 06, 2021 9.800 9.820 9.790 9.800 805,295 +0.02(+0.20%)
Oct 05, 2021 9.780 9.918 9.710 9.780 226,807 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.