KDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.29	28.43	28.29	28.32	28.32	0.10%	2,093
Jul 23, 2026	28.28	28.30	28.26	28.29	28.29	-0.35%	10,537
Jul 22, 2026	28.45	28.49	28.39	28.39	28.39	-0.28%	8,282
Jul 21, 2026	28.34	28.47	28.34	28.47	28.47	0.57%	4,943
Jul 20, 2026	28.45	28.45	28.31	28.31	28.31	-0.24%	4,429
Jul 17, 2026	28.45	28.45	28.37	28.38	28.38	-0.04%	362
Jul 16, 2026	28.39	28.39	28.39	28.39	28.39	-0.04%	569
Jul 15, 2026	28.43	28.43	28.38	28.40	28.40	0.18%	291,159
Jul 14, 2026	28.32	28.38	28.32	28.35	28.35	0.25%	4,171
Jul 13, 2026	28.31	28.31	28.27	28.28	28.28	-0.41%	3,446
Jul 10, 2026	28.33	28.40	28.32	28.40	28.40	-0.03%	2,126
Jul 9, 2026	28.32	28.41	28.32	28.41	28.41	0.54%	5,377
Jul 8, 2026	28.22	28.25	28.13	28.25	28.25	-0.20%	4,538
Jul 7, 2026	28.34	28.37	28.30	28.31	28.31	-0.44%	3,262
Jul 6, 2026	28.41	28.45	28.41	28.44	28.43	0.33%	1,423
Jul 2, 2026	28.44	28.49	28.30	28.34	28.34	-0.11%	2,149
Jul 1, 2026	28.35	28.48	28.35	28.37	28.37	-0.04%	6,940
Jun 30, 2026	28.31	28.41	28.31	28.38	28.38	0.32%	10,385
Jun 29, 2026	28.23	28.31	28.23	28.29	28.29	0.14%	4,426
Jun 26, 2026	28.27	28.30	28.17	28.25	28.25	0.04%	5,035
Jun 25, 2026	28.25	28.27	28.23	28.24	28.24	0.17%	4,423
Jun 24, 2026	28.18	28.27	28.13	28.19	28.19	0.22%	11,458
Jun 23, 2026	28.04	28.20	28.04	28.13	28.13	-0.35%	15,521
Jun 22, 2026	28.30	28.30	28.21	28.23	28.23	0.16%	2,706
Jun 18, 2026	28.07	28.19	28.07	28.19	28.19	0.79%	4,950
Jun 17, 2026	28.12	28.16	27.97	27.97	27.97	-0.23%	2,657
Jun 16, 2026	28.15	28.15	28.03	28.03	28.03	-0.31%	7,035
Jun 15, 2026	28.15	28.16	28.12	28.12	28.12	0.44%	5,838
Jun 12, 2026	28.00	28.03	27.99	28.00	28.00	0.45%	22,260
Jun 11, 2026	27.71	27.89	27.70	27.87	27.87	1.02%	7,265
Jun 10, 2026	27.80	27.80	27.59	27.59	27.59	-0.46%	7,209
Jun 9, 2026	27.73	27.74	27.47	27.72	27.72	0.03%	10,340
Jun 8, 2026	27.71	27.76	27.65	27.71	27.71	0.38%	8,058
Jun 5, 2026	27.79	27.79	27.51	27.60	27.60	-1.21%	5,748
Jun 4, 2026	27.84	28.00	27.84	27.94	27.94	0.51%	4,146
Jun 3, 2026	27.77	27.82	27.77	27.80	27.80	-0.40%	399
Jun 2, 2026	27.86	27.97	27.86	27.91	27.91	0.19%	2,822
Jun 1, 2026	27.79	27.90	27.75	27.86	27.86	-0.13%	5,456
May 29, 2026	27.90	27.90	27.79	27.90	27.89	-0.02%	8,700
May 28, 2026	27.92	27.94	27.90	27.90	27.90	0.15%	1,167
May 27, 2026	27.82	27.86	27.79	27.86	27.86	0.14%	1,213
May 26, 2026	27.70	27.85	27.70	27.82	27.82	0.54%	9,917
May 22, 2026	27.64	27.67	27.64	27.67	27.67	0.29%	507
May 21, 2026	27.49	27.63	27.46	27.59	27.59	0.48%	4,805
May 20, 2026	27.41	27.47	27.32	27.46	27.46	1.04%	137,171
May 19, 2026	27.07	27.22	27.07	27.18	27.18	-0.42%	3,163
May 18, 2026	27.42	27.45	27.22	27.29	27.29	-0.22%	3,761
May 15, 2026	27.36	27.36	27.31	27.35	27.35	-0.88%	8,044
May 14, 2026	27.57	27.61	27.57	27.59	27.59	0.38%	3,077
May 13, 2026	27.42	27.54	27.42	27.49	27.49	-0.17%	7,688