KDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	27.38	27.54	27.33	27.54	27.53	-0.31%	2,501
May 11, 2026	27.66	27.70	27.62	27.62	27.62	0.10%	12,508
May 8, 2026	27.52	27.63	27.51	27.59	27.59	0.33%	3,375
May 7, 2026	27.61	27.62	27.47	27.50	27.50	-0.47%	57,281
May 6, 2026	27.57	27.64	27.57	27.63	27.63	0.45%	2,155
May 5, 2026	27.46	27.51	27.46	27.51	27.51	0.68%	17,314
May 4, 2026	27.45	27.45	27.29	27.32	27.32	-0.11%	4,977
May 1, 2026	27.33	27.39	27.33	27.35	27.35	0.07%	2,597
Apr 30, 2026	27.16	27.33	27.16	27.33	27.33	0.95%	1,269
Apr 29, 2026	27.12	27.13	27.02	27.07	27.07	-0.29%	3,068
Apr 28, 2026	27.17	27.17	27.09	27.15	27.15	-0.39%	5,414
Apr 27, 2026	27.28	27.28	27.23	27.26	27.26	0.07%	1,464
Apr 24, 2026	27.17	27.30	27.17	27.24	27.24	0.29%	1,406
Apr 23, 2026	27.19	27.25	27.03	27.16	27.16	-0.22%	29,444
Apr 22, 2026	27.22	27.22	27.15	27.22	27.22	0.36%	4,789
Apr 21, 2026	27.31	27.33	27.08	27.12	27.12	-0.49%	2,158
Apr 20, 2026	27.18	27.28	27.16	27.26	27.26	0.14%	14,202
Apr 17, 2026	27.17	27.29	27.14	27.22	27.22	0.76%	3,312
Apr 16, 2026	26.88	27.01	26.88	27.01	27.01	0.29%	8,683
Apr 15, 2026	26.97	26.97	26.84	26.93	26.93	0.10%	17,400
Apr 14, 2026	26.90	26.91	26.88	26.91	26.90	0.59%	305
Apr 13, 2026	26.57	26.75	26.55	26.75	26.75	0.66%	3,240
Apr 10, 2026	26.56	26.60	26.52	26.57	26.57	0.02%	3,744
Apr 9, 2026	26.45	26.60	26.45	26.57	26.57	0.46%	5,010
Apr 8, 2026	26.51	26.51	26.34	26.44	26.44	1.69%	48,247
Apr 7, 2026	25.94	26.01	25.89	26.01	26.00	-	3,420
Apr 6, 2026	25.87	26.02	25.87	26.01	26.01	0.29%	2,719
Apr 2, 2026	25.52	25.93	25.52	25.93	25.93	0.41%	1,154
Apr 1, 2026	25.79	25.92	25.79	25.83	25.83	0.49%	11,396
Mar 31, 2026	25.50	25.70	25.44	25.70	25.70	1.82%	3,246
Mar 30, 2026	25.48	25.49	25.18	25.24	25.24	-0.65%	14,815
Mar 27, 2026	25.46	25.54	25.38	25.41	25.41	-0.92%	4,505
Mar 26, 2026	25.75	25.82	25.64	25.64	25.64	-0.93%	7,684
Mar 25, 2026	25.86	25.91	25.83	25.88	25.88	0.67%	6,287
Mar 24, 2026	25.60	25.75	25.60	25.71	25.71	0.08%	3,868
Mar 23, 2026	25.68	25.88	25.64	25.69	25.69	1.38%	4,788
Mar 20, 2026	25.55	25.55	25.27	25.34	25.34	-1.43%	3,203
Mar 19, 2026	25.55	25.78	25.47	25.71	25.71	0.38%	6,749
Mar 18, 2026	25.70	25.77	25.60	25.61	25.61	-0.87%	4,941
Mar 17, 2026	25.76	25.92	25.76	25.84	25.84	0.35%	6,078
Mar 16, 2026	25.77	25.81	25.72	25.74	25.74	0.75%	8,896