|
Closing price on 7/25/2025
|
|
| Open |
13.70 |
| High |
14.70 |
| Low |
13.70 |
| Volume |
24,500 |
| Split-adjusted Price |
14.70 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
0.00 / 0.00%
|
13.70
|
14.70
|
13.70
|
14.70
|
14.01
|
14.70
|
24,500
|
|
|
7/24/2025
|
+0.20 / +1.38%
|
14.40
|
14.70
|
13.70
|
14.70
|
13.92
|
14.70
|
15,400
|
|
|
7/23/2025
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.26
|
14.50
|
7,500
|
|
|
7/22/2025
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.00
|
14.20
|
5,100
|
|
|
7/21/2025
|
-0.10 / -0.71%
|
13.60
|
14.00
|
13.40
|
13.90
|
13.65
|
13.90
|
19,700
|
|
|
7/18/2025
|
+0.30 / +2.19%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.65
|
14.00
|
29,400
|
|
|
7/17/2025
|
+0.40 / +3.01%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.66
|
13.70
|
3,700
|
|
|
7/16/2025
|
-0.60 / -4.32%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.36
|
13.30
|
4,900
|
|
|
7/15/2025
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.20
|
13.90
|
13.48
|
13.90
|
16,200
|
|
|
7/14/2025
|
-0.10 / -0.70%
|
13.40
|
14.20
|
13.20
|
14.20
|
13.34
|
14.20
|
28,100
|
|
|
7/11/2025
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
14.30
|
13.97
|
14.30
|
10,600
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.70
|
14.30
|
14.38
|
14.30
|
7,900
|
|
|
7/9/2025
|
-0.80 / -5.30%
|
15.10
|
15.10
|
14.30
|
14.30
|
14.56
|
14.30
|
7,100
|
|
|
7/8/2025
|
+0.20 / +1.34%
|
13.70
|
15.30
|
13.70
|
15.10
|
14.76
|
15.10
|
2,500
|
|
|
7/7/2025
|
-1.60 / -9.70%
|
15.90
|
15.90
|
14.90
|
14.90
|
15.03
|
14.90
|
47,100
|
|
|
7/4/2025
|
-1.80 / -9.84%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.51
|
16.50
|
8,100
|
|
|
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
|
|
|