KDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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