|
Closing price on 9/17/2026
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
20.30 |
| Volume |
1,100 |
| Split-adjusted Price |
22.00 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2026
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.30
|
22.00
|
21.23
|
22.00
|
1,100
|
|
|
9/16/2026
|
+0.10 / +0.46%
|
20.30
|
23.80
|
20.00
|
22.00
|
21.21
|
22.00
|
6,700
|
|
|
9/15/2026
|
+1.40 / +6.83%
|
20.90
|
21.90
|
20.90
|
21.90
|
21.80
|
21.90
|
1,000
|
|
|
9/14/2026
|
-2.20 / -9.69%
|
20.50
|
23.50
|
20.50
|
20.50
|
22.92
|
20.50
|
121,500
|
|
|
9/11/2026
|
+1.80 / +8.61%
|
19.30
|
22.80
|
19.30
|
22.70
|
20.40
|
22.70
|
6,100
|
|
|
9/10/2026
|
-0.20 / -0.95%
|
19.30
|
20.90
|
19.30
|
20.90
|
20.18
|
20.90
|
2,000
|
|
|
9/9/2026
|
-0.70 / -3.21%
|
21.60
|
21.60
|
19.70
|
21.10
|
20.25
|
21.10
|
1,600
|
|
|
9/8/2026
|
+1.60 / +7.92%
|
18.60
|
21.90
|
18.60
|
21.80
|
21.52
|
21.80
|
1,100
|
|
|
9/7/2026
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.20
|
20.20
|
20.59
|
20.20
|
49,700
|
|
|
9/4/2026
|
-0.10 / -0.49%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1,500
|
|
|
9/3/2026
|
+0.70 / +3.57%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.21
|
20.30
|
2,900
|
|
|
8/28/2026
|
-0.80 / -3.92%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.62
|
19.60
|
3,100
|
|
|
8/27/2026
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.26
|
20.40
|
9,200
|
|
|
8/26/2026
|
+0.70 / +3.55%
|
21.40
|
21.40
|
20.00
|
20.40
|
20.28
|
20.40
|
3,300
|
|
|
8/25/2026
|
-0.80 / -3.90%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
100
|
|
|
8/24/2026
|
+0.40 / +1.99%
|
21.90
|
21.90
|
19.50
|
20.50
|
19.65
|
20.50
|
19,000
|
|
|
8/21/2026
|
-1.80 / -8.22%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
3,300
|
|
|
8/20/2026
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
500
|
|
|
8/19/2026
|
+1.50 / +7.32%
|
20.00
|
22.00
|
19.50
|
22.00
|
20.14
|
22.00
|
75,400
|
|
|
8/18/2026
|
0.00 / 0.00%
|
20.20
|
20.80
|
20.20
|
20.50
|
20.35
|
20.50
|
8,900
|
|
|
8/17/2026
|
+0.10 / +0.49%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.03
|
20.50
|
4,400
|
|
|
8/14/2026
|
+0.40 / +2.00%
|
19.70
|
20.50
|
19.70
|
20.40
|
20.05
|
20.40
|
18,700
|
|
|
8/13/2026
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.93
|
20.00
|
10,500
|
|
|
8/12/2026
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.18
|
20.10
|
47,100
|
|
|
8/11/2026
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.10
|
20.00
|
19.86
|
20.00
|
3,800
|
|
|
8/10/2026
|
-0.30 / -1.47%
|
19.50
|
21.70
|
18.80
|
20.10
|
19.78
|
20.10
|
6,300
|
|
|
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
|
|
|