|
|
Closing price on 8/26/2026
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
5,465,800 |
| Split-adjusted Price |
18.40 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2026
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.00
|
18.40
|
18.27
|
18.40
|
5,465,800
|
|
|
8/25/2026
|
-0.35 / -1.89%
|
18.55
|
18.55
|
18.15
|
18.20
|
18.28
|
18.20
|
5,387,300
|
|
|
8/24/2026
|
+0.55 / +3.06%
|
18.20
|
18.80
|
18.00
|
18.55
|
18.36
|
18.55
|
11,393,900
|
|
|
8/21/2026
|
+0.85 / +4.96%
|
17.20
|
18.10
|
17.10
|
18.00
|
17.71
|
18.00
|
6,264,700
|
|
|
8/20/2026
|
-0.25 / -1.44%
|
17.45
|
17.50
|
17.10
|
17.15
|
17.23
|
17.15
|
3,451,100
|
|
|
8/19/2026
|
-0.30 / -1.69%
|
17.70
|
17.75
|
17.05
|
17.40
|
17.41
|
17.40
|
5,095,400
|
|
|
8/18/2026
|
-0.30 / -1.67%
|
18.05
|
18.10
|
17.60
|
17.70
|
17.79
|
17.70
|
3,994,300
|
|
|
8/17/2026
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.65
|
18.00
|
17.89
|
18.00
|
4,434,800
|
|
|
8/14/2026
|
-0.05 / -0.28%
|
17.75
|
18.25
|
17.45
|
17.70
|
17.74
|
17.70
|
6,168,200
|
|
|
8/13/2026
|
-0.40 / -2.20%
|
18.20
|
18.25
|
17.70
|
17.75
|
17.89
|
17.75
|
6,676,258
|
|
|
8/12/2026
|
-0.05 / -0.27%
|
18.25
|
18.35
|
17.90
|
18.15
|
18.12
|
18.15
|
5,105,300
|
|
|
8/11/2026
|
+0.05 / +0.28%
|
18.20
|
18.40
|
18.10
|
18.20
|
18.24
|
18.20
|
5,312,600
|
|
|
8/10/2026
|
+0.20 / +1.11%
|
18.00
|
18.25
|
17.90
|
18.15
|
18.10
|
18.15
|
4,509,300
|
|
|
8/7/2026
|
+0.15 / +0.84%
|
17.80
|
18.05
|
17.70
|
17.95
|
17.94
|
17.95
|
3,369,100
|
|
|
8/6/2026
|
-0.35 / -1.93%
|
18.15
|
18.20
|
17.65
|
17.80
|
17.82
|
17.80
|
4,018,600
|
|
|
8/5/2026
|
+0.15 / +0.83%
|
18.25
|
18.70
|
18.00
|
18.15
|
18.36
|
18.15
|
8,270,600
|
|
|
8/4/2026
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.95
|
18.00
|
18.03
|
18.00
|
3,701,200
|
|
|
8/3/2026
|
+0.55 / +3.15%
|
17.50
|
18.35
|
17.45
|
18.00
|
17.95
|
18.00
|
9,100,100
|
|
|
7/31/2026
|
-0.05 / -0.29%
|
17.60
|
17.65
|
17.40
|
17.45
|
17.50
|
17.45
|
4,566,800
|
|
|
7/30/2026
|
+0.55 / +3.24%
|
17.05
|
17.70
|
17.05
|
17.50
|
17.38
|
17.50
|
6,543,700
|
|
|
7/29/2026
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.75
|
16.95
|
16.93
|
16.95
|
2,780,800
|
|
|
7/28/2026
|
+0.55 / +3.35%
|
16.20
|
17.25
|
16.20
|
16.95
|
16.84
|
16.95
|
5,764,600
|
|
|
7/27/2026
|
-1.00 / -5.75%
|
17.55
|
17.85
|
16.40
|
16.40
|
17.06
|
16.40
|
9,504,200
|
|
|
7/24/2026
|
-0.60 / -3.33%
|
17.95
|
18.00
|
17.35
|
17.40
|
17.62
|
17.40
|
4,633,800
|
|
|
7/23/2026
|
0.00 / 0.00%
|
18.10
|
18.30
|
17.45
|
18.00
|
17.91
|
18.00
|
5,646,100
|
|
|
7/22/2026
|
+0.10 / +0.56%
|
18.00
|
18.35
|
17.85
|
18.00
|
18.10
|
18.00
|
9,203,500
|
|
|
7/21/2026
|
+0.10 / +0.56%
|
17.70
|
18.40
|
17.70
|
17.90
|
18.08
|
17.90
|
4,893,300
|
|
|
7/20/2026
|
-0.65 / -3.52%
|
18.30
|
18.40
|
17.40
|
17.80
|
17.86
|
17.80
|
8,679,000
|
|
|
7/17/2026
|
-0.55 / -2.89%
|
19.10
|
19.10
|
18.40
|
18.45
|
18.57
|
18.45
|
6,424,000
|
|
|
7/16/2026
|
-0.50 / -2.56%
|
19.45
|
19.60
|
18.45
|
19.00
|
18.80
|
19.00
|
11,289,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|