Kochav Defense Acquisition Corp. (KCHV)
NASDAQ: KCHV · Real-Time Price · USD
10.13
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
KCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 15,788 |
| Dec 4, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | -0.20% | 15,400 |
| Dec 2, 2025 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | 0.10% | 1,274 |
| Dec 1, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | - | 18,114 |
| Nov 28, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 521 |
| Nov 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 100 |
| Nov 25, 2025 | 10.15 | 10.17 | 10.14 | 10.14 | 10.14 | -0.10% | 32,157 |
| Nov 21, 2025 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | 0.10% | 619 |
| Nov 20, 2025 | 10.14 | 10.15 | 10.11 | 10.14 | 10.14 | -0.39% | 46,510 |
| Nov 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.39% | 250 |
| Nov 18, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 4,175 |
| Nov 17, 2025 | 10.16 | 10.17 | 10.15 | 10.15 | 10.15 | -0.29% | 19,674 |
| Nov 14, 2025 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 0.20% | 48,231 |
| Nov 13, 2025 | 10.16 | 10.16 | 10.15 | 10.16 | 10.16 | - | 964 |
| Nov 12, 2025 | 10.15 | 10.17 | 10.13 | 10.16 | 10.16 | 0.40% | 65,303 |
| Nov 11, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 129 |
| Nov 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 150 |
| Nov 6, 2025 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | 0.10% | 284 |
| Nov 5, 2025 | 10.10 | 10.11 | 10.09 | 10.11 | 10.11 | 0.05% | 399,167 |
| Nov 4, 2025 | 10.10 | 10.13 | 10.10 | 10.11 | 10.11 | 0.05% | 18,834 |
| Nov 3, 2025 | 10.10 | 10.11 | 10.10 | 10.10 | 10.10 | - | 20,270 |
| Oct 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 20,566 |
| Oct 30, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 150,200 |
| Oct 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.10% | 9,172 |
| Oct 28, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 0.10% | 53,176 |
| Oct 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% | 76,038 |
| Oct 23, 2025 | 10.07 | 10.09 | 10.07 | 10.09 | 10.09 | - | 39,838 |
| Oct 22, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | -0.20% | 5,488 |
| Oct 21, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% | 949 |
| Oct 20, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | -0.39% | 3,498 |
| Oct 17, 2025 | 10.11 | 10.14 | 10.11 | 10.14 | 10.14 | 0.60% | 25,848 |
| Oct 16, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 516,499 |
| Oct 15, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.08% | 6,900 |
| Oct 14, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.08% | 110,929 |
| Oct 13, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 22,892 |
| Oct 10, 2025 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 0.11% | 27,622 |
| Oct 9, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.01% | 11,051 |
| Oct 8, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 5,058 |
| Oct 7, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 10,107 |
| Oct 6, 2025 | 10.08 | 10.08 | 10.03 | 10.07 | 10.07 | 0.30% | 13,289 |
| Oct 3, 2025 | 10.04 | 10.06 | 10.03 | 10.04 | 10.04 | - | 141,161 |
| Oct 2, 2025 | 10.03 | 10.07 | 10.03 | 10.04 | 10.04 | 0.10% | 61,422 |
| Oct 1, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 12,448 |
| Sep 30, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 254,503 |
| Sep 29, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 3,135 |
| 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 22, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 50,000 |
| 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 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 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 |