|
Closing price on 4/2/2025
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
22,300 |
| Split-adjusted Price |
17.50 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
+0.30 / +1.74%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
22,300
|
|
|
4/1/2025
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.05
|
17.20
|
62,000
|
|
|
3/31/2025
|
+1.20 / +7.59%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.04
|
17.00
|
32,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.79
|
15.80
|
29,700
|
|
|
3/26/2025
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.44
|
15.80
|
46,800
|
|
|
3/25/2025
|
+0.30 / +1.94%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.43
|
15.80
|
26,000
|
|
|
3/24/2025
|
-0.30 / -1.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
25,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6,500
|
|
|
3/20/2025
|
-0.20 / -1.25%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.54
|
15.80
|
43,100
|
|
|
3/19/2025
|
+0.70 / +4.58%
|
15.20
|
16.00
|
15.10
|
16.00
|
15.29
|
16.00
|
190,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.28
|
15.30
|
22,900
|
|
|
3/17/2025
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.21
|
15.30
|
23,000
|
|
|
3/14/2025
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
27,000
|
|
|
3/13/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.41
|
15.40
|
1,300
|
|
|
3/12/2025
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.61
|
15.50
|
52,400
|
|
|
3/11/2025
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.00
|
15.70
|
15.32
|
15.70
|
48,200
|
|
|
3/10/2025
|
-0.70 / -4.29%
|
16.30
|
16.40
|
15.00
|
15.60
|
15.37
|
15.60
|
111,600
|
|
|
3/7/2025
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.80
|
16.30
|
16.28
|
16.30
|
2,600
|
|
|
3/6/2025
|
+0.20 / +1.23%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.32
|
16.40
|
1,900
|
|
|
3/5/2025
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,000
|
|
|
3/4/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1,600
|
|
|
3/3/2025
|
-0.10 / -0.61%
|
16.00
|
16.30
|
15.00
|
16.30
|
15.50
|
16.30
|
3,800
|
|
|
2/28/2025
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.16
|
16.40
|
2,500
|
|
|
2/27/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1,000
|
|
|
2/26/2025
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1,000
|
|
|
2/25/2025
|
-0.50 / -2.99%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
16.20
|
12,500
|
|
|
2/24/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.70
|
16.69
|
16.70
|
1,400
|
|
|
2/21/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
700
|
|
|
2/20/2025
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.67
|
16.70
|
1,400
|
|
|