|
Closing price on 8/7/2026
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
20.40 |
| Volume |
3,000 |
| Split-adjusted Price |
20.40 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3,000
|
|
|
8/6/2026
|
+0.20 / +0.99%
|
19.30
|
20.40
|
18.80
|
20.40
|
19.42
|
20.40
|
18,000
|
|
|
8/5/2026
|
-0.20 / -0.98%
|
19.30
|
20.40
|
19.30
|
20.20
|
20.13
|
20.20
|
3,400
|
|
|
8/4/2026
|
-0.20 / -0.97%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3,000
|
|
|
8/3/2026
|
-0.20 / -0.96%
|
19.70
|
20.80
|
19.70
|
20.60
|
20.32
|
20.60
|
3,100
|
|
|
7/31/2026
|
+1.20 / +6.12%
|
20.00
|
21.20
|
19.70
|
20.80
|
20.21
|
20.80
|
11,000
|
|
|
7/30/2026
|
-1.40 / -6.67%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
12,700
|
|
|
7/29/2026
|
-0.50 / -2.33%
|
20.10
|
21.00
|
20.10
|
21.00
|
20.86
|
21.00
|
1,900
|
|
|
7/28/2026
|
0.00 / 0.00%
|
20.10
|
21.50
|
19.90
|
21.50
|
20.43
|
21.50
|
7,200
|
|
|
7/27/2026
|
+0.10 / +0.47%
|
20.10
|
21.50
|
20.10
|
21.50
|
21.41
|
21.50
|
1,600
|
|
|
7/24/2026
|
-0.10 / -0.47%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.27
|
21.40
|
2,200
|
|
|
7/23/2026
|
-0.30 / -1.38%
|
20.30
|
22.30
|
20.30
|
21.50
|
21.49
|
21.50
|
3,300
|
|
|
7/22/2026
|
+0.60 / +2.83%
|
19.60
|
21.80
|
19.60
|
21.80
|
21.73
|
21.80
|
4,200
|
|
|
7/21/2026
|
-2.30 / -9.79%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1,800
|
|
|
7/20/2026
|
+2.00 / +9.30%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10,800
|
|
|
7/17/2026
|
0.00 / 0.00%
|
19.70
|
21.50
|
19.70
|
21.50
|
20.64
|
21.50
|
6,500
|
|
|
7/16/2026
|
+0.40 / +1.90%
|
19.50
|
21.50
|
19.20
|
21.50
|
19.66
|
21.50
|
62,200
|
|
|
7/15/2026
|
+0.30 / +1.44%
|
21.30
|
21.30
|
21.10
|
21.10
|
21.11
|
21.10
|
2,100
|
|
|
7/14/2026
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.77
|
20.80
|
2,900
|
|
|
7/13/2026
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.80
|
20.80
|
20.81
|
20.80
|
6,000
|
|
|
7/10/2026
|
-0.30 / -1.42%
|
22.00
|
22.00
|
20.80
|
20.80
|
21.40
|
20.80
|
4,000
|
|
|
7/9/2026
|
-0.40 / -1.86%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
100
|
|
|
7/8/2026
|
+0.20 / +0.94%
|
23.40
|
23.40
|
19.30
|
21.50
|
20.01
|
21.50
|
12,000
|
|
|
7/7/2026
|
-0.10 / -0.47%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
100
|
|
|
7/6/2026
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
100
|
|
|
7/3/2026
|
+0.90 / +4.37%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
500
|
|
|
7/2/2026
|
+0.30 / +1.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
500
|
|
|
7/1/2026
|
0.00 / 0.00%
|
21.10
|
21.10
|
19.00
|
20.30
|
20.27
|
20.30
|
2,300
|
|
|
6/30/2026
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2,000
|
|
|
6/29/2026
|
+0.30 / +1.49%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.32
|
20.40
|
56,000
|
|
|