|
Closing price on 2/11/2026
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
29.30 |
| Volume |
35,000 |
| Split-adjusted Price |
30.00 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2026
|
-1.90 / -5.96%
|
31.50
|
31.50
|
29.30
|
30.00
|
30.57
|
30.00
|
35,000
|
|
|
2/10/2026
|
+1.90 / +6.33%
|
30.90
|
32.00
|
29.70
|
31.90
|
31.01
|
31.90
|
28,900
|
|
|
2/9/2026
|
-2.00 / -6.25%
|
31.50
|
32.00
|
29.50
|
30.00
|
30.71
|
30.00
|
73,200
|
|
|
2/6/2026
|
-1.10 / -3.32%
|
33.00
|
33.10
|
31.00
|
32.00
|
31.89
|
32.00
|
39,900
|
|
|
2/5/2026
|
+0.10 / +0.30%
|
32.20
|
33.30
|
32.00
|
33.10
|
32.83
|
33.10
|
26,300
|
|
|
2/4/2026
|
-2.50 / -7.04%
|
35.50
|
35.50
|
32.00
|
33.00
|
32.69
|
33.00
|
105,500
|
|
|
2/3/2026
|
-0.40 / -1.11%
|
35.90
|
37.00
|
33.00
|
35.50
|
34.07
|
35.50
|
106,800
|
|
|
2/2/2026
|
+1.90 / +5.59%
|
34.00
|
36.00
|
30.60
|
35.90
|
32.74
|
35.90
|
140,500
|
|
|
1/30/2026
|
+3.00 / +9.68%
|
31.00
|
34.00
|
31.00
|
34.00
|
31.90
|
34.00
|
75,700
|
|
|
1/29/2026
|
+2.40 / +8.39%
|
28.60
|
31.40
|
28.60
|
31.00
|
30.51
|
31.00
|
99,900
|
|
|
1/28/2026
|
+0.10 / +0.35%
|
28.00
|
30.00
|
28.00
|
28.60
|
28.78
|
28.60
|
115,100
|
|
|
1/27/2026
|
+1.60 / +5.95%
|
26.30
|
29.00
|
26.30
|
28.50
|
27.20
|
28.50
|
113,800
|
|
|
1/26/2026
|
+1.00 / +3.86%
|
25.90
|
28.00
|
25.80
|
26.90
|
26.80
|
26.90
|
151,500
|
|
|
1/23/2026
|
+2.30 / +9.75%
|
23.60
|
25.90
|
23.60
|
25.90
|
24.82
|
25.90
|
284,000
|
|
|
1/22/2026
|
-1.30 / -5.22%
|
24.80
|
25.50
|
23.60
|
23.60
|
25.01
|
23.60
|
37,500
|
|
|
1/21/2026
|
+1.30 / +5.51%
|
23.80
|
25.90
|
23.80
|
24.90
|
24.69
|
24.90
|
50,100
|
|
|
1/20/2026
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.30
|
23.60
|
23.40
|
23.60
|
34,200
|
|
|
1/19/2026
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.50
|
23.80
|
23.60
|
23.80
|
42,800
|
|
|
1/16/2026
|
+0.30 / +1.26%
|
24.50
|
24.50
|
23.50
|
24.10
|
23.68
|
24.10
|
50,100
|
|
|
1/15/2026
|
-0.90 / -3.64%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.53
|
23.80
|
75,800
|
|
|
1/14/2026
|
+0.50 / +2.07%
|
23.50
|
24.70
|
23.10
|
24.70
|
23.47
|
24.70
|
87,100
|
|
|
1/13/2026
|
-0.50 / -2.02%
|
23.90
|
24.20
|
23.40
|
24.20
|
23.53
|
24.20
|
98,700
|
|
|
1/12/2026
|
-0.20 / -0.80%
|
24.70
|
24.80
|
24.20
|
24.70
|
24.65
|
24.70
|
16,300
|
|
|
1/9/2026
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.10
|
24.90
|
24.64
|
24.90
|
21,300
|
|
|
1/8/2026
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.00
|
24.90
|
24.56
|
24.90
|
16,500
|
|
|
1/7/2026
|
+0.10 / +0.40%
|
24.90
|
25.50
|
23.50
|
24.90
|
24.80
|
24.90
|
34,800
|
|
|
1/6/2026
|
+1.30 / +5.53%
|
23.40
|
25.00
|
23.30
|
24.80
|
23.78
|
24.80
|
92,600
|
|
|
1/5/2026
|
-1.00 / -4.08%
|
24.50
|
24.90
|
23.50
|
23.50
|
23.71
|
23.50
|
44,300
|
|
|
12/31/2025
|
-0.50 / -2.00%
|
24.10
|
24.80
|
23.80
|
24.50
|
24.07
|
24.50
|
58,600
|
|
|
12/30/2025
|
+0.20 / +0.81%
|
23.50
|
25.00
|
23.50
|
25.00
|
24.14
|
25.00
|
20,500
|
|
|