KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	39.98	40.23	39.75	39.80	39.80	-2.50%	24,673
Jul 2, 2025	40.95	40.95	40.58	40.82	40.82	-1.50%	26,814
Jul 1, 2025	41.98	41.98	40.88	41.44	41.44	0.36%	21,444
Jun 30, 2025	41.55	41.69	41.12	41.29	41.29	-0.62%	33,005
Jun 27, 2025	43.82	43.82	41.42	41.55	41.55	-2.76%	76,241
Jun 26, 2025	41.65	42.76	41.10	42.73	42.73	3.93%	54,877
Jun 25, 2025	40.89	41.33	40.48	41.11	41.11	-2.55%	40,969
Jun 24, 2025	42.06	42.29	41.50	42.19	42.19	-2.12%	40,408
Jun 23, 2025	42.55	43.24	42.10	43.10	43.10	2.04%	24,952
Jun 20, 2025	43.00	43.40	41.90	42.24	42.24	3.13%	28,489
Jun 18, 2025	41.37	41.41	40.94	40.96	40.96	-0.53%	18,520
Jun 17, 2025	41.80	41.80	40.75	41.18	41.18	-3.15%	54,898
Jun 16, 2025	42.48	42.89	42.34	42.52	42.52	3.96%	39,931
Jun 13, 2025	41.21	41.21	40.40	40.90	40.90	2.92%	70,690
Jun 12, 2025	39.72	40.10	39.56	39.74	39.74	3.17%	69,353
Jun 11, 2025	38.42	38.89	38.00	38.52	38.52	0.78%	40,060
Jun 10, 2025	38.28	38.64	37.66	38.22	38.22	4.14%	34,560
Jun 9, 2025	36.49	36.85	36.28	36.70	36.70	-0.73%	36,925
Jun 6, 2025	38.25	38.25	36.44	36.97	36.97	-0.05%	16,120
Jun 5, 2025	37.35	37.35	36.70	36.99	36.99	2.75%	40,404
Jun 4, 2025	35.63	36.27	35.63	36.00	36.00	3.24%	35,484
Jun 3, 2025	34.89	35.00	34.61	34.87	34.87	0.58%	18,460
Jun 2, 2025	34.01	34.82	34.01	34.67	34.67	3.36%	12,839
May 30, 2025	33.77	33.83	33.32	33.54	33.54	-2.21%	13,543
May 29, 2025	34.15	34.46	34.01	34.30	34.30	2.45%	8,463
May 28, 2025	33.30	33.70	33.26	33.48	33.48	-1.96%	17,218
May 27, 2025	35.10	35.10	33.73	34.15	34.15	3.89%	28,015
May 23, 2025	32.79	32.94	32.43	32.87	32.87	1.92%	18,737
May 22, 2025	32.49	32.49	31.85	32.25	32.25	-0.95%	7,288
May 21, 2025	32.68	33.29	32.52	32.56	32.56	2.57%	26,676
May 20, 2025	31.89	31.95	31.52	31.75	31.75	-0.64%	8,822
May 19, 2025	32.29	32.29	31.51	31.95	31.95	-0.81%	16,985
May 16, 2025	32.00	32.34	32.00	32.21	32.21	1.77%	12,451
May 15, 2025	31.98	32.14	31.40	31.65	31.65	0.48%	13,099
May 14, 2025	31.66	31.92	31.35	31.50	31.50	3.55%	9,494
May 13, 2025	30.45	30.66	30.05	30.42	30.42	-0.95%	10,491
May 12, 2025	31.99	31.99	30.16	30.71	30.71	-6.36%	35,728
May 9, 2025	32.89	32.90	32.43	32.80	32.80	2.79%	13,555
May 8, 2025	32.24	32.34	31.73	31.91	31.91	0.47%	14,228
May 7, 2025	31.80	32.18	31.65	31.76	31.76	1.89%	23,881
May 6, 2025	30.76	31.32	30.67	31.17	31.17	-0.06%	15,954
May 5, 2025	31.14	31.27	30.83	31.19	31.19	1.71%	22,575
May 2, 2025	30.77	30.92	30.42	30.67	30.67	5.56%	12,836
May 1, 2025	29.11	29.81	28.96	29.05	29.05	-0.79%	9,355
Apr 30, 2025	29.54	29.65	29.08	29.28	29.28	0.17%	8,230
Apr 29, 2025	29.69	29.73	29.10	29.23	29.23	-1.72%	11,356
Apr 28, 2025	29.69	29.85	29.36	29.74	29.74	-0.66%	13,062
Apr 25, 2025	29.65	30.05	29.34	29.94	29.94	0.89%	17,004
Apr 24, 2025	29.38	29.72	29.38	29.68	29.68	1.63%	11,359
Apr 23, 2025	29.44	29.60	29.05	29.20	29.20	-1.92%	13,775