KDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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