|
Closing price on 2/19/2025
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.00 |
| Volume |
22,700 |
| Split-adjusted Price |
16.60 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.00
|
16.60
|
16.16
|
16.60
|
22,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
16.80
|
16.89
|
16.80
|
3,900
|
|
|
2/17/2025
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1,000
|
|
|
2/14/2025
|
+0.50 / +3.03%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.38
|
17.00
|
4,000
|
|
|
2/13/2025
|
-0.30 / -1.79%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.07
|
16.50
|
5,700
|
|
|
2/12/2025
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.36
|
16.50
|
4,800
|
|
|
2/10/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2,100
|
|
|
2/7/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.70
|
16.50
|
15.96
|
16.50
|
7,800
|
|
|
2/6/2025
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.20
|
16.50
|
16.06
|
16.50
|
7,900
|
|
|
2/5/2025
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.44
|
16.50
|
2,600
|
|
|
2/4/2025
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15,500
|
|
|
2/3/2025
|
+0.40 / +2.41%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.53
|
17.00
|
2,100
|
|
|
1/24/2025
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2,000
|
|
|
1/23/2025
|
-0.60 / -3.43%
|
17.30
|
17.40
|
16.90
|
16.90
|
16.99
|
16.90
|
5,000
|
|
|
1/22/2025
|
-0.50 / -2.78%
|
16.20
|
17.50
|
16.20
|
17.50
|
16.24
|
17.50
|
41,100
|
|
|
1/21/2025
|
0.00 / 0.00%
|
16.20
|
18.00
|
16.20
|
18.00
|
16.23
|
18.00
|
103,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
16.50
|
19.00
|
16.20
|
18.00
|
16.25
|
18.00
|
63,700
|
|
|
1/17/2025
|
+1.20 / +7.14%
|
16.00
|
18.30
|
16.00
|
18.00
|
16.03
|
18.00
|
83,800
|
|
|
1/16/2025
|
+1.00 / +6.33%
|
17.30
|
17.30
|
15.80
|
16.80
|
16.05
|
16.80
|
16,400
|
|
|
1/15/2025
|
+1.30 / +8.97%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.04
|
15.80
|
472,900
|
|
|
1/14/2025
|
-1.20 / -7.64%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
700
|
|
|
1/13/2025
|
-0.10 / -0.63%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.60
|
15.70
|
4,000
|
|
|
1/10/2025
|
-0.10 / -0.63%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.75
|
15.80
|
5,500
|
|
|
1/9/2025
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
15.90
|
7,500
|
|
|
1/8/2025
|
-0.10 / -0.63%
|
15.80
|
15.90
|
14.50
|
15.90
|
15.40
|
15.90
|
30,000
|
|
|
1/7/2025
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4,100
|
|
|
1/6/2025
|
-0.60 / -3.68%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6,000
|
|
|
1/3/2025
|
+0.40 / +2.52%
|
15.40
|
16.30
|
15.20
|
16.30
|
15.57
|
16.30
|
5,400
|
|
|
1/2/2025
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.00
|
15.90
|
15.46
|
15.90
|
2,200
|
|
|