|
Closing price on 7/3/2025
|
|
| Open |
15.30 |
| High |
18.30 |
| Low |
15.20 |
| Volume |
19,100 |
| Split-adjusted Price |
18.30 |
There is no data on 7/4/2025. Display data on 7/3/2025 instead.
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2025
|
+1.50 / +8.93%
|
15.30
|
18.30
|
15.20
|
18.30
|
16.09
|
18.30
|
19,100
|
|
|
7/2/2025
|
+1.10 / +7.01%
|
15.70
|
16.80
|
14.20
|
16.80
|
15.16
|
16.80
|
13,200
|
|
|
7/1/2025
|
-1.70 / -9.77%
|
15.80
|
18.70
|
15.70
|
15.70
|
15.76
|
15.70
|
17,900
|
|
|
6/30/2025
|
+0.30 / +1.75%
|
17.10
|
17.70
|
15.40
|
17.40
|
16.65
|
17.40
|
35,000
|
|
|
6/27/2025
|
-1.30 / -7.07%
|
19.10
|
19.10
|
17.10
|
17.10
|
17.44
|
17.10
|
5,800
|
|
|
6/26/2025
|
-0.50 / -2.65%
|
17.30
|
18.40
|
17.10
|
18.40
|
17.77
|
18.40
|
7,800
|
|
|
6/25/2025
|
-0.10 / -0.53%
|
19.50
|
19.50
|
17.10
|
18.90
|
17.19
|
18.90
|
38,900
|
|
|
6/24/2025
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1,100
|
|
|
6/23/2025
|
+0.70 / +4.05%
|
16.80
|
18.00
|
16.00
|
18.00
|
16.59
|
18.00
|
15,100
|
|
|
6/20/2025
|
+1.50 / +9.49%
|
15.80
|
17.30
|
15.80
|
17.30
|
16.59
|
17.30
|
3,800
|
|
|
6/19/2025
|
-1.70 / -9.71%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.96
|
15.80
|
12,500
|
|
|
6/18/2025
|
+0.60 / +3.55%
|
15.90
|
17.50
|
15.70
|
17.50
|
16.19
|
17.50
|
9,400
|
|
|
6/17/2025
|
+0.70 / +4.32%
|
15.40
|
17.10
|
15.40
|
16.90
|
15.94
|
16.90
|
6,800
|
|
|
6/16/2025
|
+1.40 / +9.46%
|
14.20
|
16.20
|
14.20
|
16.20
|
15.11
|
16.20
|
39,500
|
|
|
6/13/2025
|
-0.10 / -0.67%
|
14.20
|
14.80
|
13.80
|
14.80
|
14.38
|
14.80
|
11,600
|
|
|
6/12/2025
|
+0.50 / +3.47%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
14.90
|
6,000
|
|
|
6/11/2025
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.24
|
14.40
|
23,300
|
|
|
6/10/2025
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.84
|
13.90
|
8,800
|
|
|
6/9/2025
|
+0.90 / +7.26%
|
12.10
|
13.40
|
11.40
|
13.30
|
12.02
|
13.30
|
582,700
|
|
|
6/6/2025
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1,500
|
|
|
6/5/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.13
|
12.20
|
12,400
|
|
|
6/4/2025
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.03
|
12.20
|
96,600
|
|
|
6/3/2025
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.07
|
12.10
|
6,700
|
|
|
6/2/2025
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1,000
|
|
|
5/30/2025
|
-0.20 / -1.61%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.09
|
12.20
|
5,000
|
|
|
5/29/2025
|
+0.20 / +1.64%
|
12.20
|
12.40
|
11.90
|
12.40
|
12.11
|
12.40
|
37,100
|
|
|
5/28/2025
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.17
|
12.20
|
23,100
|
|
|
5/27/2025
|
-0.10 / -0.83%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.92
|
12.00
|
1,600
|
|
|
5/26/2025
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.07
|
12.10
|
3,400
|
|
|
5/23/2025
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1,100
|
|
|