|
Closing price on 8/11/2025
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
11,100 |
| Split-adjusted Price |
14.50 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.22
|
14.50
|
11,100
|
|
|
8/8/2025
|
-0.10 / -0.68%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.38
|
14.60
|
7,100
|
|
|
8/7/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
13.80
|
14.70
|
14.44
|
14.70
|
6,200
|
|
|
8/6/2025
|
+0.40 / +2.80%
|
14.20
|
14.70
|
14.10
|
14.70
|
14.23
|
14.70
|
20,200
|
|
|
8/5/2025
|
-0.40 / -2.72%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
25,700
|
|
|
8/4/2025
|
+0.10 / +0.68%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.18
|
14.70
|
9,100
|
|
|
8/1/2025
|
0.00 / 0.00%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.37
|
14.60
|
11,000
|
|
|
7/31/2025
|
+0.20 / +1.39%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.25
|
14.60
|
5,300
|
|
|
7/30/2025
|
+0.40 / +2.86%
|
13.40
|
14.40
|
12.80
|
14.40
|
13.66
|
14.40
|
14,100
|
|
|
7/29/2025
|
-0.60 / -4.11%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.13
|
14.00
|
35,500
|
|
|
7/28/2025
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.30
|
14.60
|
14.56
|
14.60
|
4,500
|
|
|
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
|
|
|