KDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	27.63	27.94	27.63	27.94	27.94	1.16%	67,286
Oct 14, 2026	27.70	27.70	27.61	27.62	27.62	-1.70%	2,899
Oct 13, 2026	28.08	28.10	28.03	28.10	28.10	-0.29%	1,914
Oct 12, 2026	28.18	28.23	28.14	28.18	28.18	-0.22%	12,039
Oct 9, 2026	28.18	28.30	28.16	28.25	28.24	0.38%	28,224
Oct 8, 2026	28.00	28.14	27.93	28.14	28.14	0.02%	9,468
Oct 7, 2026	28.12	28.15	28.09	28.13	28.13	-0.82%	3,838
Oct 6, 2026	28.39	28.51	28.36	28.37	28.36	-0.37%	9,490
Oct 5, 2026	28.38	28.47	28.38	28.47	28.47	0.42%	3,645
Oct 2, 2026	28.36	28.39	28.34	28.35	28.35	0.60%	16,650
Oct 1, 2026	28.03	28.19	28.00	28.18	28.18	0.25%	10,223
Sep 30, 2026	28.19	28.20	28.11	28.11	28.11	-0.21%	2,447
Sep 29, 2026	28.19	28.19	28.11	28.17	28.17	-0.32%	533
Sep 28, 2026	28.18	28.35	28.18	28.26	28.26	-0.51%	4,909
Sep 25, 2026	28.36	28.40	28.36	28.40	28.40	0.17%	857
Sep 24, 2026	28.34	28.36	28.19	28.36	28.36	-0.09%	1,117
Sep 23, 2026	28.40	28.41	28.38	28.38	28.38	-1.02%	1,034
Sep 22, 2026	28.61	28.69	28.61	28.67	28.67	0.29%	480
Sep 21, 2026	28.57	28.60	28.57	28.59	28.59	0.49%	1,328
Sep 18, 2026	28.38	28.52	28.38	28.45	28.45	-0.31%	5,734
Sep 17, 2026	28.58	28.58	28.53	28.54	28.54	0.36%	1,033
Sep 16, 2026	28.51	28.58	28.34	28.44	28.44	-0.17%	1,882
Sep 15, 2026	28.50	28.51	28.47	28.49	28.49	-0.30%	29,919
Sep 14, 2026	28.56	28.65	28.55	28.57	28.57	-0.07%	3,661
Sep 11, 2026	28.57	28.69	28.57	28.59	28.59	0.35%	5,316
Sep 10, 2026	28.59	28.59	28.49	28.49	28.49	-0.65%	1,397
Sep 9, 2026	28.69	28.73	28.67	28.68	28.68	-0.47%	4,450
Sep 8, 2026	28.23	28.90	28.23	28.81	28.81	-0.17%	2,710
Sep 4, 2026	28.83	28.91	28.83	28.86	28.86	0.14%	1,424
Sep 3, 2026	28.82	28.82	28.80	28.82	28.82	0.24%	1,674
Sep 2, 2026	28.73	28.77	28.73	28.75	28.75	0.49%	1,584
Sep 1, 2026	28.69	28.76	28.61	28.61	28.61	-0.52%	1,203
Aug 31, 2026	28.76	28.79	28.72	28.76	28.76	-0.10%	6,386
Aug 28, 2026	28.90	28.90	28.79	28.79	28.79	-0.38%	2,884
Aug 27, 2026	28.90	28.97	28.90	28.90	28.90	0.05%	13,476
Aug 26, 2026	28.85	28.88	28.85	28.88	28.88	-0.04%	4,380
Aug 25, 2026	28.86	28.90	28.82	28.90	28.90	0.23%	4,100
Aug 24, 2026	28.84	28.88	28.82	28.83	28.83	-0.07%	2,030
Aug 21, 2026	28.79	28.87	28.79	28.85	28.85	0.35%	1,318
Aug 20, 2026	28.82	28.86	28.74	28.75	28.75	-0.42%	6,973
Aug 19, 2026	28.81	28.93	28.78	28.87	28.87	0.21%	6,466
Aug 18, 2026	28.85	28.85	28.74	28.81	28.81	-0.39%	7,367
Aug 17, 2026	28.89	28.96	28.89	28.92	28.92	-0.09%	1,746
Aug 14, 2026	28.94	28.95	28.90	28.95	28.95	0.17%	674
Aug 13, 2026	28.91	28.91	28.88	28.90	28.90	0.17%	1,106
Aug 12, 2026	28.84	28.85	28.84	28.85	28.85	0.28%	909
Aug 11, 2026	28.82	28.82	28.77	28.77	28.77	0.14%	1,548
Aug 10, 2026	28.76	28.76	28.73	28.73	28.73	-0.28%	2,301
Aug 7, 2026	28.75	28.81	28.75	28.81	28.81	0.52%	5,759
Aug 6, 2026	28.74	28.81	28.65	28.66	28.66	-0.14%	48,951