KDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.23	24.23	23.88	23.88	23.88	-1.81%	20,328
Feb 20, 2025	24.32	24.36	24.21	24.32	24.32	-0.41%	31,412
Feb 19, 2025	24.36	24.42	24.34	24.42	24.42	-0.12%	61,362
Feb 18, 2025	24.35	24.46	24.35	24.45	24.45	0.27%	8,571
Feb 14, 2025	24.47	24.47	24.34	24.38	24.38	-0.07%	15,038
Feb 13, 2025	24.32	24.40	24.22	24.40	24.40	0.58%	18,284
Feb 12, 2025	24.22	24.27	24.15	24.26	24.26	-0.45%	25,093
Feb 11, 2025	24.29	24.37	24.28	24.37	24.37	-	12,285
Feb 10, 2025	24.34	24.43	24.34	24.37	24.37	-	9,545
Feb 7, 2025	24.45	24.47	24.32	24.37	24.37	-0.61%	19,355
Feb 6, 2025	24.53	24.53	24.40	24.52	24.52	-0.20%	6,096
Feb 5, 2025	24.49	24.57	24.43	24.57	24.57	0.57%	143,107
Feb 4, 2025	24.23	24.43	24.23	24.43	24.43	0.78%	8,324
Feb 3, 2025	24.12	24.35	24.12	24.24	24.24	-0.62%	10,553
Jan 31, 2025	24.52	24.60	24.35	24.39	24.39	-0.49%	11,024
Jan 30, 2025	24.53	24.78	24.47	24.51	24.51	0.53%	8,955
Jan 29, 2025	24.45	24.46	24.29	24.38	24.38	-0.08%	14,860
Jan 28, 2025	24.40	24.44	24.30	24.40	24.40	0.28%	11,787
Jan 27, 2025	24.44	24.44	24.28	24.33	24.33	-0.65%	75,950
Jan 24, 2025	24.47	24.61	24.44	24.49	24.49	-0.08%	25,144
Jan 23, 2025	24.40	24.52	24.39	24.51	24.51	0.20%	15,035
Jan 22, 2025	24.48	24.48	24.40	24.46	24.46	-0.33%	32,221
Jan 21, 2025	24.40	24.54	24.38	24.54	24.54	1.11%	33,775
Jan 17, 2025	24.25	24.33	24.24	24.27	24.27	0.31%	10,799
Jan 16, 2025	24.23	24.23	24.15	24.20	24.20	-0.01%	23,565
Jan 15, 2025	24.24	24.26	24.10	24.20	24.20	1.08%	15,342
Jan 14, 2025	23.84	23.95	23.79	23.94	23.94	0.63%	39,045
Jan 13, 2025	23.60	23.79	23.55	23.79	23.79	0.38%	32,820
Jan 10, 2025	23.86	23.86	23.60	23.70	23.70	-1.42%	101,355
Jan 8, 2025	23.99	24.04	23.89	24.04	24.04	-0.17%	30,814
Jan 7, 2025	24.26	24.26	23.98	24.08	24.08	-0.50%	30,289
Jan 6, 2025	24.30	24.33	24.15	24.20	24.20	-0.04%	29,955
Jan 3, 2025	23.99	24.21	23.99	24.21	24.21	0.96%	11,853
Jan 2, 2025	24.12	24.13	23.84	23.98	23.98	-	26,646
Dec 31, 2024	24.06	24.09	23.90	23.98	23.98	-	86,858
Dec 30, 2024	24.00	24.03	23.79	23.98	23.98	-0.33%	412,212
Dec 27, 2024	24.20	24.20	23.92	24.06	24.06	-0.74%	76,994
Dec 26, 2024	24.04	24.27	24.04	24.24	24.24	0.63%	88,340
Dec 24, 2024	23.94	24.12	23.94	24.09	24.09	0.41%	44,319
Dec 23, 2024	23.96	24.12	23.82	23.99	23.99	-0.17%	111,069
Dec 20, 2024	23.83	24.19	23.79	24.03	24.03	0.72%	309,919
Dec 19, 2024	24.09	24.09	23.83	23.86	23.86	-0.38%	49,166
Dec 18, 2024	24.60	24.61	23.75	23.95	23.95	-2.36%	56,557
Dec 17, 2024	24.61	24.64	24.47	24.53	24.53	-0.45%	276,616
Dec 16, 2024	24.58	24.71	24.54	24.64	24.64	0.25%	63,233
Dec 13, 2024	24.61	24.87	24.44	24.58	24.58	-0.61%	42,994
Dec 12, 2024	24.81	24.81	24.61	24.73	24.73	-0.40%	351,686
Dec 11, 2024	24.81	24.89	24.76	24.83	24.83	0.28%	79,037
Dec 10, 2024	24.76	25.78	24.71	24.76	24.76	-0.28%	89,008
Dec 9, 2024	25.00	25.00	24.80	24.83	24.83	-0.32%	42,029
Dec 6, 2024	24.94	24.95	24.82	24.91	24.91	0.32%	129,313
Dec 5, 2024	24.98	24.98	24.78	24.83	24.83	-0.48%	175,649
Dec 4, 2024	24.97	25.00	24.88	24.95	24.95	0.04%	147,225
Dec 3, 2024	25.02	25.02	24.86	24.94	24.94	-0.24%	386,850