|
Closing price on 1/26/2022
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.60 |
| Volume |
35,800 |
| Split-adjusted Price |
6.18 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
-0.20 / -2.94%
|
7.00
|
7.20
|
6.60
|
6.60
|
6.90
|
6.18
|
35,800
|
|
|
1/25/2022
|
-0.40 / -5.56%
|
7.20
|
7.20
|
6.50
|
6.80
|
6.69
|
6.37
|
93,500
|
|
|
1/24/2022
|
-0.80 / -10.00%
|
8.20
|
8.30
|
7.20
|
7.20
|
7.36
|
6.74
|
64,500
|
|
|
1/21/2022
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.80
|
7.49
|
66,700
|
|
|
1/20/2022
|
+0.40 / +5.56%
|
7.00
|
7.60
|
6.50
|
7.60
|
7.12
|
7.11
|
91,300
|
|
|
1/19/2022
|
-0.70 / -8.86%
|
7.30
|
7.50
|
7.20
|
7.20
|
7.28
|
6.74
|
127,000
|
|
|
1/18/2022
|
-0.80 / -9.20%
|
7.90
|
8.70
|
7.90
|
7.90
|
7.99
|
7.40
|
170,410
|
|
|
1/17/2022
|
-0.80 / -8.42%
|
9.60
|
9.80
|
8.70
|
8.70
|
9.10
|
8.14
|
72,600
|
|
|
1/14/2022
|
+0.10 / +1.06%
|
9.30
|
9.70
|
8.50
|
9.50
|
9.14
|
8.89
|
76,100
|
|
|
1/13/2022
|
-0.80 / -7.84%
|
10.20
|
10.20
|
9.30
|
9.40
|
9.66
|
8.80
|
262,400
|
|
|
1/12/2022
|
-0.30 / -2.86%
|
10.20
|
10.20
|
9.90
|
10.20
|
9.98
|
9.55
|
257,500
|
|
|
1/11/2022
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.30
|
10.50
|
10.53
|
9.83
|
121,300
|
|
|
1/10/2022
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.40
|
10.80
|
10.82
|
10.11
|
337,600
|
|
|
1/7/2022
|
+0.60 / +5.88%
|
10.20
|
11.00
|
10.10
|
10.80
|
10.66
|
10.11
|
432,500
|
|
|
1/6/2022
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.05
|
9.55
|
193,100
|
|
|
1/5/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.07
|
9.46
|
192,500
|
|
|
1/4/2022
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.19
|
9.46
|
155,100
|
|
|
12/31/2021
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.05
|
9.46
|
145,900
|
|
|
12/30/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.10
|
9.55
|
113,300
|
|
|
12/29/2021
|
-0.10 / -0.97%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.19
|
9.55
|
166,400
|
|
|
12/28/2021
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.00
|
10.30
|
10.16
|
9.64
|
424,300
|
|
|
12/27/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.35
|
9.83
|
144,600
|
|
|
12/24/2021
|
+0.10 / +0.96%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.37
|
9.83
|
115,900
|
|
|
12/23/2021
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.10
|
10.40
|
10.47
|
9.74
|
257,900
|
|
|
12/22/2021
|
-0.20 / -1.83%
|
10.70
|
11.00
|
10.50
|
10.70
|
10.67
|
10.02
|
134,800
|
|
|
12/21/2021
|
-0.30 / -2.68%
|
11.30
|
11.30
|
10.60
|
10.90
|
10.85
|
10.20
|
170,300
|
|
|
12/20/2021
|
+0.90 / +8.74%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.07
|
10.49
|
619,200
|
|
|
12/17/2021
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.10
|
10.30
|
10.25
|
9.64
|
279,800
|
|
|
12/16/2021
|
+0.20 / +1.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.45
|
9.83
|
193,700
|
|
|
12/15/2021
|
-0.30 / -2.83%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.37
|
9.64
|
119,300
|
|
|