Skip to main content

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

11.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.48 10.49 10.48 10.49 3,040 +0.01(+0.05%)
Apr 27, 2023 10.47 10.49 10.47 10.48 2,118,017 +0.01(+0.14%)
Apr 26, 2023 10.47 10.47 10.47 10.47 1,119,544 +0.01(+0.05%)
Apr 25, 2023 10.47 10.48 10.46 10.46 109,118 -0.01(-0.05%)
Apr 24, 2023 10.48 10.48 10.46 10.47 105,472 +0.00(+0.00%)
Apr 21, 2023 10.44 10.49 10.44 10.47 27,651 +0.00(+0.00%)
Apr 20, 2023 10.52 10.52 10.46 10.47 26,877 +0.00(+0.00%)
Apr 19, 2023 10.47 10.47 10.46 10.47 260,046 +0.00(+0.00%)
Apr 18, 2023 10.45 10.47 10.45 10.47 378,366 +0.01(+0.10%)
Apr 17, 2023 10.46 10.47 10.46 10.46 146,808 +0.01(+0.05%)
Apr 14, 2023 10.45 10.46 10.45 10.46 277,942 +0.01(+0.05%)
Apr 13, 2023 10.43 10.46 10.43 10.45 20,901 -0.01(-0.10%)
Apr 12, 2023 10.50 10.50 10.43 10.46 815,705 +0.00(+0.00%)
Apr 11, 2023 10.49 10.49 10.46 10.46 222,367 -0.02(-0.19%)
Apr 10, 2023 10.55 10.57 10.47 10.48 1,503,431 +0.04(+0.38%)
Apr 06, 2023 10.43 10.48 10.43 10.44 1,251,718 +0.02(+0.19%)
Apr 05, 2023 10.42 10.42 10.42 10.42 115 -0.01(-0.10%)
Apr 04, 2023 10.41 10.43 10.41 10.43 91,368 +0.00(+0.00%)
Apr 03, 2023 10.41 10.43 10.41 10.43 1,963 +0.01(+0.10%)
Mar 31, 2023 10.42 10.44 10.42 10.42 19,956 +0.01(+0.10%)
Mar 30, 2023 10.41 10.41 10.41 10.41 13,720 +0.00(+0.00%)
Mar 29, 2023 10.50 10.50 10.40 10.41 51,167 +0.01(+0.05%)
Mar 28, 2023 10.40 10.41 10.40 10.40 1,672 +0.00(+0.05%)
Mar 27, 2023 10.40 10.41 10.40 10.40 28,592 -0.01(-0.10%)
Mar 24, 2023 10.40 10.42 10.40 10.41 15,719 +0.01(+0.05%)
Mar 23, 2023 10.40 10.41 10.39 10.40 31,821 +0.01(+0.14%)
Mar 22, 2023 10.40 10.40 10.39 10.39 128,062 -0.00(-0.05%)
Mar 21, 2023 10.39 10.39 10.39 10.39 240,917 +0.00(+0.05%)
Mar 20, 2023 10.38 10.39 10.38 10.39 106,840 +0.01(+0.05%)
Mar 17, 2023 10.38 10.38 10.38 10.38 402 +0.00(+0.05%)
Mar 16, 2023 10.38 10.38 10.38 10.38 833,102 -0.00(-0.05%)
Mar 15, 2023 10.38 10.38 10.37 10.38 155,525 +0.00(+0.05%)
Mar 14, 2023 10.38 10.38 10.37 10.38 314,996 -0.01(-0.10%)
Mar 13, 2023 10.42 10.42 10.37 10.39 2,298 +0.01(+0.10%)
Mar 10, 2023 10.38 10.38 10.38 10.38 627 -0.01(-0.10%)
Mar 09, 2023 10.40 10.40 10.39 10.39 145,873 +0.00(+0.00%)
Mar 08, 2023 10.38 10.40 10.38 10.39 21,273 +0.00(+0.00%)
Mar 07, 2023 10.37 10.40 10.37 10.39 165,476 +0.01(+0.10%)
Mar 06, 2023 10.38 10.38 10.38 10.38 100,269 +0.02(+0.19%)
Mar 03, 2023 10.36 10.37 10.36 10.36 181,270 +0.00(+0.00%)
Mar 02, 2023 10.37 10.37 10.35 10.36 474,775 +0.11(+1.07%)
Mar 01, 2023 10.38 10.38 10.25 10.25 169,779 -0.09(-0.87%)
Feb 27, 2023 10.34 1,252 +0.01(+0.10%)
Feb 24, 2023 10.33 10.34 10.33 10.33 11,831 -0.00(-0.00%)
Feb 23, 2023 10.32 10.33 10.32 10.33 12,522 +0.01(+0.05%)
Feb 22, 2023 10.32 10.32 10.32 10.32 197 +0.01(+0.15%)
Feb 21, 2023 10.30 10.32 10.30 10.31 98,360 +0.02(+0.19%)
Feb 17, 2023 10.29 10.29 10.29 10.29 5,001 +0.00(+0.00%)
Feb 16, 2023 10.30 10.30 10.29 10.29 57,552 +0.00(+0.00%)
Feb 15, 2023 10.29 10.29 10.29 10.29 74,416 -0.01(-0.10%)
Feb 14, 2023 10.30 10.30 10.30 10.30 1,093 -0.00(-0.05%)
Feb 13, 2023 10.29 10.30 10.29 10.30 6,416 -0.02(-0.15%)
Feb 10, 2023 10.29 10.32 10.29 10.32 1,154 +0.03(+0.29%)
Feb 09, 2023 10.28 10.30 10.28 10.29 2,706 +0.00(+0.05%)
Feb 08, 2023 10.29 10.30 10.28 10.29 9,099 -0.01(-0.10%)
Feb 07, 2023 10.29 10.29 10.29 10.29 14,685 +0.01(+0.10%)
Feb 06, 2023 10.27 10.29 10.27 10.29 40,126 +0.01(+0.09%)
Feb 03, 2023 10.29 10.29 10.28 10.28 32,037 +0.00(+0.01%)
Feb 02, 2023 10.28 10.29 10.28 10.28 110,647 -0.01(-0.10%)
Feb 01, 2023 10.29 10.29 10.28 10.29 113,050 +0.01(+0.05%)
Jan 31, 2023 10.28 10.29 10.28 10.28 460,087 -0.01(-0.10%)
Jan 30, 2023 10.28 10.29 10.28 10.29 85,318 +0.01(+0.15%)
Jan 27, 2023 10.28 10.28 10.27 10.28 417,569 -0.00(-0.03%)
Jan 26, 2023 10.28 10.29 10.27 10.28 105,453 +0.01(+0.08%)
Jan 25, 2023 10.26 10.28 10.26 10.27 58,895 +0.00(+0.05%)
Jan 24, 2023 10.27 10.27 10.26 10.27 6,703 +0.01(+0.05%)
Jan 23, 2023 10.26 10.27 10.26 10.26 76,857 +0.00(+0.05%)
Jan 20, 2023 10.24 10.27 10.24 10.26 740,579 +0.02(+0.15%)
Jan 19, 2023 10.24 10.25 10.24 10.24 16,233 -0.00(-0.05%)
Jan 18, 2023 10.23 10.24 10.23 10.24 35,167 +0.00(+0.05%)
Jan 17, 2023 10.23 10.25 10.23 10.24 66,677 +0.01(+0.05%)
Jan 13, 2023 10.23 10.24 10.23 10.23 56,987 -0.02(-0.15%)
Jan 12, 2023 10.25 10.26 10.25 10.25 1,348,152 +0.01(+0.10%)
Jan 11, 2023 10.24 10.25 10.24 10.24 3,464 +0.00(+0.00%)
Jan 10, 2023 10.23 10.25 10.22 10.24 549,337 +0.02(+0.20%)
Jan 09, 2023 10.22 10.22 10.22 10.22 100,208 +0.00(+0.00%)
Jan 06, 2023 10.21 10.23 10.21 10.22 1,192,771 +0.01(+0.10%)
Jan 05, 2023 10.20 10.21 10.20 10.21 114,522 +0.02(+0.20%)
Jan 04, 2023 10.20 10.20 10.19 10.19 34,017 -0.01(-0.10%)
Jan 03, 2023 10.20 10.21 10.20 10.20 9,948 +0.01(+0.05%)
Dec 30, 2022 10.20 10.20 10.20 10.20 3,360 +0.01(+0.05%)
Dec 29, 2022 10.18 10.20 10.18 10.19 10,966 -0.01(-0.05%)
Dec 28, 2022 10.19 10.20 10.18 10.20 172,938 +0.01(+0.05%)
Dec 27, 2022 10.19 10.19 10.18 10.19 8,936 -0.01(-0.10%)
Dec 23, 2022 10.17 10.20 10.17 10.20 12,663 +0.02(+0.20%)
Dec 22, 2022 10.16 10.18 10.16 10.18 12,007 +0.01(+0.10%)
Dec 21, 2022 10.16 10.17 10.16 10.17 1,162 +0.01(+0.05%)
Dec 20, 2022 10.16 10.16 10.16 10.16 2,512 -0.01(-0.05%)
Dec 16, 2022 10.17 90 +0.02(+0.20%)
Dec 15, 2022 10.15 10.15 10.15 10.15 940 -0.01(-0.10%)
Dec 14, 2022 10.17 10.17 10.15 10.16 19,485 -0.02(-0.15%)
Dec 13, 2022 10.16 10.18 10.16 10.18 500 +0.02(+0.20%)
Dec 12, 2022 10.15 10.16 10.15 10.15 256,627 +0.01(+0.15%)
Dec 09, 2022 10.14 10.14 10.14 10.14 22,840 +0.00(+0.00%)
Dec 08, 2022 10.14 10.17 10.14 10.14 58,982 +0.00(+0.00%)
Dec 07, 2022 10.14 10.15 10.12 10.14 236,057 +0.00(+0.00%)
Dec 06, 2022 10.15 10.15 10.14 10.14 25,007 -0.01(-0.10%)
Dec 05, 2022 10.15 10.16 10.15 10.15 77,008 +0.01(+0.05%)
Dec 02, 2022 10.16 10.16 10.14 10.14 4,522 -0.02(-0.15%)
Dec 01, 2022 10.14 10.16 10.14 10.16 17,692 +0.02(+0.20%)
Nov 30, 2022 10.13 10.15 10.13 10.14 4,804 +0.02(+0.20%)
Nov 29, 2022 10.12 10.13 10.12 10.12 3,209 +0.01(+0.10%)
Nov 28, 2022 10.13 10.13 10.11 10.11 1,526 -0.06(-0.57%)
Nov 25, 2022 10.17 10.17 10.17 10.17 302 +0.04(+0.43%)
Nov 23, 2022 10.12 10.12 10.12 10.12 260 +0.03(+0.25%)
Nov 22, 2022 10.12 10.12 10.10 10.10 834 -0.01(-0.10%)
Nov 21, 2022 10.10 10.12 10.10 10.11 300 +0.00(+0.00%)
Nov 18, 2022 10.09 10.11 10.09 10.11 200 +0.00(+0.00%)
Nov 17, 2022 10.11 10.12 10.11 10.11 4,614 +0.00(+0.05%)
Nov 16, 2022 10.10 10.11 10.10 10.11 3,450 +0.02(+0.15%)
Nov 14, 2022 10.09 0 -0.00(-0.01%)
Nov 11, 2022 10.09 10.09 10.09 10.09 262 +0.00(+0.01%)
Nov 10, 2022 10.09 10.09 10.09 10.09 315 +0.00(+0.04%)
Nov 07, 2022 10.09 0 +0.03(+0.25%)
Nov 04, 2022 10.08 10.08 10.06 10.06 29,802 +0.00(+0.00%)
Nov 03, 2022 10.13 10.13 10.06 10.06 1,541 -0.02(-0.16%)
Nov 01, 2022 10.08 3 +0.01(+0.06%)
Oct 31, 2022 10.06 10.07 10.06 10.07 204 +0.02(+0.15%)
Oct 28, 2022 10.05 10.06 10.05 10.05 53,330 +0.00(+0.05%)
Oct 27, 2022 10.05 10.05 10.05 10.05 248 +0.00(+0.00%)
Oct 26, 2022 10.04 10.06 10.04 10.05 85,213 +0.02(+0.15%)
Oct 25, 2022 10.03 10.09 10.02 10.04 43,819 +0.01(+0.10%)
Oct 24, 2022 10.03 10.03 10.02 10.03 32,870 +0.00(+0.05%)
Oct 21, 2022 10.04 10.04 10.02 10.02 7,705 -0.00(-0.05%)
Oct 20, 2022 10.02 10.03 10.02 10.03 39,758 +0.01(+0.10%)
Oct 19, 2022 10.00 10.02 10.00 10.02 3,499 +0.00(+0.03%)
Oct 18, 2022 10.01 10.01 10.01 10.01 800 +0.01(+0.06%)
Oct 17, 2022 10.01 10.01 10.01 10.01 120,600 -0.01(-0.15%)
Oct 14, 2022 10.02 10.02 10.02 10.02 3,277 +0.00(+0.00%)
Oct 13, 2022 10.00 10.02 10.00 10.02 7,881 +0.01(+0.10%)
Oct 12, 2022 10.01 10.02 10.00 10.01 78,349 +0.01(+0.10%)
Oct 11, 2022 10.00 10.01 10.00 10.00 176,462 +0.01(+0.10%)
Oct 10, 2022 9.980 9.990 9.983 9.990 2,600 +0.00(+0.00%)
Oct 07, 2022 9.990 9.990 9.985 9.990 345,436 +0.01(+0.10%)
Oct 06, 2022 9.970 9.990 9.970 9.980 291,854 +0.00(+0.00%)
Oct 05, 2022 9.965 9.980 9.965 9.980 492,662 +0.01(+0.10%)
Oct 04, 2022 9.970 9.970 9.965 9.970 14,642 +0.01(+0.10%)
Oct 03, 2022 9.960 9.960 9.960 9.960 1,212 -0.00(-0.05%)
Sep 30, 2022 9.965 9.970 9.960 9.965 62,875 +0.02(+0.15%)
Sep 29, 2022 9.940 9.950 9.940 9.950 1,259 -0.01(-0.05%)
Sep 28, 2022 9.940 9.965 9.940 9.955 33,909 -0.00(-0.05%)
Sep 27, 2022 9.960 9.961 9.960 9.960 4,544 +0.00(+0.00%)
Sep 26, 2022 9.950 9.965 9.940 9.960 25,888 +0.00(+0.00%)
Sep 23, 2022 9.950 9.970 9.950 9.960 29,278 +0.01(+0.05%)
Sep 22, 2022 9.960 9.960 9.950 9.955 29,699 -0.01(-0.05%)
Sep 21, 2022 9.960 9.960 9.955 9.960 37,784 +0.01(+0.05%)
Sep 20, 2022 9.955 9.955 9.955 9.955 126 +0.01(+0.05%)
Sep 19, 2022 9.965 9.965 9.950 9.950 9,352 -0.01(-0.10%)
Sep 16, 2022 9.940 9.960 9.940 9.960 25,220 +0.01(+0.10%)
Sep 15, 2022 9.945 9.955 9.940 9.950 153,863 +0.01(+0.10%)
Sep 14, 2022 9.940 9.950 9.940 9.940 244,103 +0.00(+0.00%)
Sep 13, 2022 9.955 9.955 9.940 9.940 4,954 -0.01(-0.10%)
Sep 12, 2022 9.940 9.950 9.940 9.950 19,902 +0.01(+0.10%)
Sep 09, 2022 9.950 9.955 9.950 9.940 18,406 -0.01(-0.10%)
Sep 08, 2022 9.950 9.960 9.950 9.950 37,347 -0.01(-0.10%)
Sep 07, 2022 9.950 9.960 9.928 9.960 292,977 +0.01(+0.10%)
Sep 06, 2022 9.940 9.955 9.940 9.950 117,380 +0.00(+0.00%)
Sep 02, 2022 9.950 9.960 9.940 9.950 37,367 +0.01(+0.10%)
Sep 01, 2022 9.940 9.950 9.940 9.940 446 -0.01(-0.10%)
Aug 31, 2022 9.940 9.950 9.935 9.950 10,529 +0.01(+0.10%)
Aug 30, 2022 9.940 9.940 9.940 9.940 251 -0.01(-0.10%)
Aug 29, 2022 9.940 9.950 9.940 9.950 26,156 +0.00(+0.00%)
Aug 26, 2022 9.940 9.950 9.940 9.950 15,849 +0.01(+0.10%)
Aug 25, 2022 9.930 9.950 9.930 9.940 41,706 +0.00(+0.00%)
Aug 24, 2022 9.940 9.950 9.930 9.940 121,991 -0.01(-0.10%)
Aug 23, 2022 9.920 9.950 9.920 9.950 14,286 +0.02(+0.20%)
Aug 22, 2022 9.930 9.940 9.930 9.930 17,328 +0.00(+0.00%)
Aug 19, 2022 9.910 9.950 9.910 9.930 531,098 +0.02(+0.20%)
Aug 18, 2022 9.920 9.920 9.910 9.910 62,927 -0.02(-0.20%)
Aug 17, 2022 9.930 9.940 9.920 9.930 99,837 -0.01(-0.10%)
Aug 16, 2022 9.930 9.950 9.920 9.940 18,745 +0.02(+0.20%)
Aug 15, 2022 9.920 9.925 9.920 9.920 8,417 +0.00(+0.00%)
Aug 12, 2022 9.920 9.929 9.920 9.920 3,646 +0.00(+0.00%)
Aug 11, 2022 9.920 9.930 9.920 9.920 3,181 -0.01(-0.10%)
Aug 10, 2022 9.940 9.940 9.930 9.930 7,459 +0.01(+0.10%)
Aug 09, 2022 9.910 9.930 9.910 9.920 83,275 -0.00(-0.00%)
Aug 08, 2022 9.957 9.990 9.920 9.920 35,911 -0.04(-0.40%)
Aug 05, 2022 10.05 10.05 9.950 9.960 38,984 +0.01(+0.10%)
Aug 04, 2022 9.950 9.950 9.945 9.950 19,078 +0.01(+0.09%)
Aug 03, 2022 9.940 9.945 9.940 9.941 3,432 +0.00(+0.01%)
Aug 02, 2022 9.940 9.940 9.930 9.940 17,204 -0.01(-0.10%)
Aug 01, 2022 9.950 9.950 9.945 9.950 31,471 +0.01(+0.10%)
Jul 29, 2022 9.948 9.948 9.940 9.940 6,258 +0.00(+0.00%)
Jul 28, 2022 9.950 9.950 9.940 9.940 6,740 -0.01(-0.05%)
Jul 27, 2022 9.939 9.950 9.930 9.945 30,174 +0.02(+0.15%)
Jul 26, 2022 9.930 9.935 9.921 9.930 247,889 +0.01(+0.10%)
Jul 25, 2022 9.940 9.940 9.915 9.920 21,452 +0.00(+0.00%)
Jul 22, 2022 9.920 9.925 9.920 9.920 18,979 -0.01(-0.05%)
Jul 21, 2022 9.930 9.930 9.925 9.925 1,895 -0.00(-0.05%)
Jul 20, 2022 9.930 9.940 9.921 9.930 118,492 +0.00(+0.00%)
Jul 19, 2022 9.930 9.935 9.920 9.930 430,388 +0.00(+0.00%)
Jul 18, 2022 9.925 9.930 9.925 9.930 5,701 +0.01(+0.10%)
Jul 15, 2022 9.930 9.930 9.920 9.920 10,815 -0.01(-0.05%)
Jul 14, 2022 9.930 9.940 9.920 9.925 35,387 -0.00(-0.05%)
Jul 13, 2022 9.930 9.950 9.925 9.930 38,515 -0.00(-0.00%)
Jul 12, 2022 9.960 9.960 9.919 9.930 84,414 +0.03(+0.30%)
Jul 11, 2022 9.900 9.900 9.900 9.900 164 +0.01(+0.10%)
Jul 08, 2022 9.890 9.890 9.890 9.890 454,514 -0.01(-0.10%)
Jul 07, 2022 9.890 9.900 9.890 9.900 8,952 +0.01(+0.10%)
Jul 06, 2022 9.915 9.915 9.890 9.890 47,796 +0.01(+0.10%)
Jul 05, 2022 9.900 9.900 9.880 9.880 45,493 -0.02(-0.20%)
Jul 01, 2022 9.900 9.900 9.900 9.900 1,202 +0.01(+0.10%)
Jun 30, 2022 9.900 9.900 9.890 9.890 54,457 -0.01(-0.10%)
Jun 29, 2022 9.910 9.910 9.900 9.900 2,580 +0.00(+0.00%)
Jun 28, 2022 9.910 9.930 9.900 9.900 62,219 +0.01(+0.05%)
Jun 27, 2022 9.870 9.900 9.860 9.895 14,950 +0.00(+0.05%)
Jun 24, 2022 9.890 9.900 9.890 9.890 5,665 -0.02(-0.20%)
Jun 23, 2022 9.950 9.950 9.880 9.910 2,006 +0.02(+0.20%)
Jun 22, 2022 9.890 9.900 9.890 9.890 42,504 -0.01(-0.10%)
Jun 21, 2022 9.920 9.920 9.900 9.900 1,429 +0.00(+0.00%)
Jun 17, 2022 9.900 9.910 9.900 9.900 9,083 +0.01(+0.10%)
Jun 16, 2022 9.860 9.900 9.860 9.890 66,427 -0.01(-0.15%)
Jun 15, 2022 9.920 9.920 9.900 9.905 4,262 +0.00(+0.05%)
Jun 14, 2022 9.900 9.915 9.900 9.900 637,208 +0.00(+0.00%)
Jun 13, 2022 9.890 9.910 9.890 9.900 27,387 -0.02(-0.20%)
Jun 10, 2022 9.910 9.920 9.910 9.920 11,307 +0.01(+0.10%)
Jun 08, 2022 9.910 5,933 +0.00(+0.00%)
Jun 07, 2022 9.910 9.910 9.910 9.910 2,515 +0.01(+0.10%)
Jun 06, 2022 9.890 9.900 9.890 9.900 37,049 +0.01(+0.10%)
Jun 03, 2022 9.920 9.920 9.890 9.890 336 -0.01(-0.10%)
Jun 02, 2022 9.900 9.900 9.900 9.900 3,590 +0.00(+0.00%)
Jun 01, 2022 9.880 9.900 9.870 9.900 103,252 +0.00(+0.00%)
May 31, 2022 9.920 9.925 9.900 9.900 9,241 +0.02(+0.20%)
May 27, 2022 9.880 9.895 9.860 9.880 176,364 -0.02(-0.20%)
May 26, 2022 9.920 9.940 9.900 9.900 107,323 -0.02(-0.20%)
May 25, 2022 9.935 9.935 9.920 9.920 17,671 -0.02(-0.20%)
May 24, 2022 9.930 9.940 9.930 9.940 191,968 +0.03(+0.30%)
May 23, 2022 9.890 9.910 9.890 9.910 7,558 -0.01(-0.10%)
May 20, 2022 9.900 9.920 9.893 9.920 25,250 +0.00(+0.00%)
May 19, 2022 9.910 9.920 9.910 9.920 5,614 +0.00(+0.00%)
May 18, 2022 9.920 9.930 9.900 9.920 97,011 +0.01(+0.10%)
May 17, 2022 9.910 9.910 9.860 9.910 1,725 +0.00(+0.00%)
May 16, 2022 10.07 10.07 9.870 9.910 25,878 -0.02(-0.15%)
May 13, 2022 9.910 9.930 9.870 9.925 33,435 +0.04(+0.35%)
May 12, 2022 9.920 9.920 9.850 9.890 26,421 +0.02(+0.20%)
May 11, 2022 9.910 9.920 9.870 9.870 187,416 +0.00(+0.00%)
May 10, 2022 10.15 10.15 9.870 9.870 820,742 -0.03(-0.30%)
May 09, 2022 9.930 9.930 9.900 9.900 70,702 -0.02(-0.20%)
May 06, 2022 9.910 9.930 9.910 9.920 332,513 +0.01(+0.10%)
May 05, 2022 9.910 9.910 9.900 9.910 31,868 +0.00(+0.00%)
May 04, 2022 9.930 9.930 9.910 9.910 81,140 -0.01(-0.10%)
May 03, 2022 9.930 9.930 9.910 9.920 27,296 +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.