|
Closing price on 4/22/2025
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
11.70 |
| Volume |
13,700 |
| Split-adjusted Price |
12.60 |
There is no data on 4/23/2025. Display data on 4/22/2025 instead.
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.30 / -2.33%
|
12.00
|
12.60
|
11.70
|
12.60
|
11.95
|
12.60
|
13,700
|
|
|
4/21/2025
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1,000
|
|
|
4/18/2025
|
+0.70 / +5.69%
|
12.00
|
13.00
|
11.80
|
13.00
|
12.09
|
13.00
|
55,500
|
|
|
4/17/2025
|
-0.50 / -3.91%
|
11.60
|
12.30
|
11.60
|
12.30
|
11.68
|
12.30
|
35,500
|
|
|
4/16/2025
|
+0.70 / +5.79%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.85
|
12.80
|
2,100
|
|
|
4/15/2025
|
-1.30 / -9.70%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.12
|
12.10
|
40,700
|
|
|
4/14/2025
|
-1.40 / -9.46%
|
13.80
|
16.10
|
13.40
|
13.40
|
13.44
|
13.40
|
16,000
|
|
|
4/11/2025
|
+0.90 / +6.47%
|
12.70
|
14.80
|
12.70
|
14.80
|
14.69
|
14.80
|
5,500
|
|
|
4/10/2025
|
-1.50 / -9.74%
|
15.40
|
16.80
|
13.90
|
13.90
|
14.18
|
13.90
|
90,400
|
|
|
4/9/2025
|
-1.70 / -9.94%
|
17.10
|
17.20
|
15.40
|
15.40
|
17.04
|
15.40
|
52,100
|
|
|
4/8/2025
|
-1.90 / -10.00%
|
18.10
|
18.10
|
17.10
|
17.10
|
17.80
|
17.10
|
500
|
|
|
4/4/2025
|
+0.50 / +2.70%
|
17.70
|
19.00
|
17.00
|
19.00
|
18.57
|
19.00
|
8,900
|
|
|
4/3/2025
|
+0.50 / +2.78%
|
17.50
|
18.50
|
17.50
|
18.50
|
17.81
|
18.50
|
50,000
|
|
|
4/2/2025
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.55
|
18.00
|
25,900
|
|
|
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
|
|
|