Khosla Ventures Acquisition Co. III (NASDAQ:KVSC) Price Performance
- 1 Month
Performance - -0.61%
- 3 Month
Performance - +0.21%
- Year-To-Date
Performance - -0.31%
Khosla Ventures Acquisition Co. III (NASDAQ KVSC) Stock Chart for Thursday, May, 19, 2022
Charts Provided by TradingView.
Khosla Ventures Acquisition Co. III (NASDAQ:KVSC) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/18/2022 | $9.71 | $9.73
+0.21% | $9.73 | $9.72 | 11,847 shs | $561.98 million |
| 05/17/2022 | $9.74 | $9.71
-0.31% | $9.73 | $9.70 | 1.10 million shs | $560.82 million |
| 05/16/2022 | $9.72 | $9.74
+0.21% | $9.74 | $9.72 | 206 shs | $562.55 million |
| 05/13/2022 | $9.73 | $9.72
-0.05% | $9.72 | $9.71 | 8,436 shs | $561.40 million |
| 05/12/2022 | $9.74 | $9.73
-0.15% | $9.75 | $9.71 | 1.60 million shs | $561.69 million |
| 05/11/2022 | $9.75 | $9.74
-0.10% | $9.75 | $9.73 | 12,537 shs | $562.55 million |
| 05/10/2022 | $9.77 | $9.75
-0.20% | $9.78 | $9.74 | 352,246 shs | $563.13 million |
| 05/09/2022 | $9.77 | $9.77 | $9.77 | $9.76 | 25,038 shs | $564.29 million |
| 05/06/2022 | $9.77 | $9.77 | $9.78 | $9.76 | 28,806 shs | $564.29 million |
| 05/05/2022 | $9.77 | $9.77 | $9.78 | $9.77 | 2,312 shs | $564.29 million |
|
| 05/04/2022 | $9.78 | $9.77
-0.10% | $9.78 | $9.77 | 17,241 shs | $564.29 million |
| 05/03/2022 | $9.79 | $9.78
-0.10% | $9.78 | $9.78 | 5,773 shs | $564.86 million |
| 05/02/2022 | $9.78 | $9.79
+0.10% | $9.79 | $9.78 | 24,059 shs | $565.44 million |
| 04/29/2022 | $9.78 | $9.78 | $9.79 | $9.78 | 14,175 shs | $564.86 million |
| 04/28/2022 | $9.78 | $9.78 | $9.80 | $9.78 | 6,569 shs | $564.86 million |
| 04/27/2022 | $9.78 | $9.78 | $9.82 | $9.78 | 1.33 million shs | $564.86 million |
| 04/26/2022 | $9.79 | $9.78
-0.10% | $9.79 | $9.78 | 300,141 shs | $564.86 million |
| 04/25/2022 | $9.83 | $9.79
-0.41% | $9.82 | $9.78 | 119,973 shs | $565.44 million |
| 04/22/2022 | $9.79 | $9.83
+0.41% | $9.85 | $9.78 | 1.13 million shs | $567.75 million |
| 04/21/2022 | $9.79 | $9.79 | $9.79 | $9.78 | 13,577 shs | $565.44 million |
| 04/20/2022 | $9.79 | $9.79 | $9.81 | $9.78 | 27,795 shs | $565.44 million |
| 04/19/2022 | $9.80 | $9.79
-0.10% | $9.81 | $9.79 | 10,584 shs | $565.44 million |
| 04/18/2022 | $9.80 | $9.80 | $9.83 | $9.80 | 12,790 shs | $566.02 million |
| 04/15/2022 | $9.80 | $9.80 | $9.83 | $9.78 | 2.14 million shs | $566.05 million |
| 04/14/2022 | $9.78 | $9.80
+0.20% | $9.83 | $9.78 | 2.14 million shs | $566.02 million |
| 04/13/2022 | $9.78 | $9.78 | $9.79 | $9.77 | 283,488 shs | $564.86 million |
| 04/12/2022 | $9.77 | $9.78
+0.10% | $9.78 | $9.76 | 6,310 shs | $564.86 million |
| 04/11/2022 | $9.78 | $9.77
-0.05% | $9.79 | $9.76 | 1.18 million shs | $564.29 million |
| 04/08/2022 | $9.77 | $9.78
+0.05% | $9.78 | $9.76 | 505,062 shs | $564.58 million |
| 04/07/2022 | $9.77 | $9.77 | $9.78 | $9.76 | 7,425 shs | $564.29 million |
| 04/06/2022 | $9.77 | $9.77 | $9.78 | $9.76 | 1.67 million shs | $564.29 million |
| 04/05/2022 | $9.77 | $9.77 | $9.77 | $9.77 | 2,318 shs | $564.29 million |
| 04/04/2022 | $9.77 | $9.77
+0.05% | $9.77 | $9.75 | 22,975 shs | $564.29 million |
| 04/01/2022 | $9.77 | $9.77
-0.05% | $9.77 | $9.76 | 54,281 shs | $564.00 million |
| 03/31/2022 | $9.75 | $9.77
+0.21% | $9.77 | $9.74 | 49,642 shs | $564.29 million |
| 03/30/2022 | $9.74 | $9.75
+0.10% | $9.76 | $9.75 | 8,909 shs | $563.13 million |
| 03/29/2022 | $9.74 | $9.74 | $9.76 | $9.74 | 3,646 shs | $562.55 million |
| 03/28/2022 | $9.77 | $9.74
-0.31% | $9.74 | $9.74 | 5,866 shs | $562.55 million |
| 03/25/2022 | $9.76 | $9.77
+0.10% | $9.77 | $9.76 | 39,915 shs | $564.29 million |
| 03/24/2022 | $9.72 | $9.76
+0.41% | $9.76 | $9.73 | 33,918 shs | $563.71 million |
| 03/23/2022 | $9.74 | $9.72
-0.21% | $9.75 | $9.72 | 112,031 shs | $561.40 million |
| 03/22/2022 | $9.75 | $9.74
-0.10% | $9.74 | $9.71 | 910,522 shs | $562.55 million |
| 03/21/2022 | $9.72 | $9.75
+0.31% | $9.76 | $9.72 | 4,939 shs | $563.13 million |
| 03/18/2022 | $9.74 | $9.72
-0.21% | $9.75 | $9.72 | 135,439 shs | $561.40 million |
| 03/18/2022 | $9.74 | $9.72
-0.21% | $9.75 | $9.72 | 135,439 shs | $561.40 million |
| 03/17/2022 | $9.72 | $9.74
+0.21% | $9.74 | $9.70 | 140,444 shs | $562.55 million |
| 03/16/2022 | $9.71 | $9.72
+0.10% | $9.72 | $9.72 | 167,863 shs | $561.40 million |
| 03/15/2022 | $9.71 | $9.71 | $9.71 | $9.70 | 31,952 shs | $560.82 million |
| 03/14/2022 | $9.71 | $9.71 | $9.72 | $9.70 | 93,641 shs | $560.82 million |
| 03/11/2022 | $9.72 | $9.71
-0.10% | $9.73 | $9.71 | 51,825 shs | $560.82 million |
| 03/10/2022 | $9.73 | $9.72
-0.10% | $9.73 | $9.69 | 920,392 shs | $561.40 million |
| 03/09/2022 | $9.74 | $9.73
-0.10% | $9.75 | $9.72 | 25,385 shs | $561.98 million |
| 03/08/2022 | $9.74 | $9.74 | $9.75 | $9.73 | 41,644 shs | $562.55 million |
| 03/07/2022 | $9.73 | $9.74
+0.15% | $9.74 | $9.72 | 1.04 million shs | $562.55 million |
| 03/04/2022 | $9.72 | $9.73
+0.10% | $9.73 | $9.72 | 10,581 shs | $561.98 million |
| 03/03/2022 | $9.74 | $9.72
-0.21% | $9.74 | $9.72 | 13,840 shs | $561.40 million |
| 03/02/2022 | $9.73 | $9.74
+0.10% | $9.74 | $9.72 | 13,956 shs | $562.55 million |
| 03/01/2022 | $9.71 | $9.73
+0.21% | $9.77 | $9.72 | 71,681 shs | $561.98 million |
| 02/28/2022 | $9.72 | $9.71
-0.10% | $9.73 | $9.70 | 182,113 shs | $560.82 million |
| 02/25/2022 | $9.72 | $9.72 | $9.72 | $9.70 | 199,191 shs | $561.40 million |
| 02/24/2022 | $9.70 | $9.72
+0.21% | $9.73 | $9.69 | 27,116 shs | $561.40 million |
| 02/23/2022 | $9.70 | $9.70 | $9.71 | $9.69 | 32,121 shs | $560.24 million |
| 02/22/2022 | $9.71 | $9.70
-0.10% | $9.72 | $9.70 | 21,802 shs | $560.24 million |
| 02/21/2022 | $9.71 | $9.71 | $9.71 | $9.71 | 103 shs | $560.82 million |
| 02/18/2022 | $9.71 | $9.71 | $9.72 | $9.70 | 11,879 shs | $560.82 million |
