KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	54.90	55.38	54.50	55.32	55.32	-2.43%	156,973
Jan 15, 2026	56.19	56.99	55.90	56.70	56.70	3.12%	110,856
Jan 14, 2026	54.50	55.08	54.16	54.99	54.99	0.08%	96,792
Jan 13, 2026	55.14	55.31	54.60	54.94	54.94	0.81%	137,502
Jan 12, 2026	53.64	54.50	53.20	54.50	54.50	1.91%	167,096
Jan 9, 2026	52.56	53.60	52.51	53.48	53.48	6.24%	179,390
Jan 8, 2026	49.79	50.42	49.50	50.34	50.34	6.49%	161,257
Jan 7, 2026	47.17	47.79	47.00	47.27	47.27	-2.13%	106,116
Jan 6, 2026	47.65	48.30	47.54	48.30	48.30	2.70%	89,011
Jan 5, 2026	46.56	47.29	46.52	47.03	47.03	2.62%	172,595
Jan 2, 2026	45.03	45.83	44.90	45.83	45.83	4.44%	50,966
Dec 31, 2025	44.01	44.01	43.52	43.88	43.88	-0.61%	40,098
Dec 30, 2025	43.79	44.16	43.77	44.15	44.15	-6.56%	41,084
Dec 29, 2025	47.10	47.34	46.69	47.25	45.03	4.14%	77,989
Dec 26, 2025	45.07	45.37	44.90	45.37	43.24	-0.90%	18,038
Dec 24, 2025	45.92	46.00	45.75	45.78	43.63	-1.46%	38,222
Dec 23, 2025	45.44	46.55	45.44	46.46	44.28	2.95%	37,945
Dec 22, 2025	44.99	45.15	44.87	45.13	43.01	1.35%	10,512
Dec 19, 2025	43.80	44.53	43.80	44.53	42.44	3.51%	12,242
Dec 18, 2025	43.17	43.35	42.95	43.02	41.00	1.56%	14,156
Dec 17, 2025	43.42	43.42	42.36	42.36	40.37	-2.53%	28,772
Dec 16, 2025	43.64	43.84	43.34	43.46	41.42	-2.77%	28,837
Dec 15, 2025	45.01	45.17	44.70	44.70	42.60	-0.07%	50,754
Dec 12, 2025	44.91	45.02	44.40	44.73	42.63	3.04%	12,486
Dec 11, 2025	43.26	43.47	43.13	43.41	41.37	-1.77%	13,799
Dec 10, 2025	43.42	44.19	43.39	44.19	42.11	0.09%	9,234
Dec 9, 2025	44.07	44.49	43.97	44.15	42.07	1.01%	29,322
Dec 8, 2025	43.92	43.92	43.47	43.71	41.65	3.33%	58,271
Dec 5, 2025	42.07	42.63	42.03	42.30	40.31	3.68%	88,374
Dec 4, 2025	41.11	41.24	40.80	40.80	38.88	-1.38%	26,971
Dec 3, 2025	41.15	41.49	41.02	41.37	39.42	2.94%	22,317
Dec 2, 2025	40.38	40.45	40.09	40.19	38.30	1.95%	15,996
Dec 1, 2025	39.57	39.89	39.33	39.42	37.57	-3.07%	27,228
Nov 28, 2025	40.69	40.96	40.49	40.67	38.76	0.22%	59,907
Nov 26, 2025	40.26	40.89	40.16	40.58	38.67	1.17%	51,259
Nov 25, 2025	39.87	40.15	39.55	40.11	38.22	0.20%	51,177
Nov 24, 2025	39.58	40.15	39.48	40.03	38.15	-1.01%	59,486
Nov 21, 2025	40.14	40.64	38.91	40.44	38.54	0.27%	52,407
Nov 20, 2025	41.88	42.12	40.33	40.33	38.43	-1.83%	91,855
Nov 19, 2025	41.12	41.59	40.96	41.08	39.15	-2.03%	66,487
Nov 18, 2025	41.83	42.21	41.60	41.93	39.96	-2.33%	36,881
Nov 17, 2025	43.32	43.76	42.87	42.93	40.91	-1.26%	26,272
Nov 14, 2025	42.70	43.73	42.55	43.48	41.44	3.06%	94,695
Nov 13, 2025	42.85	42.86	41.88	42.19	40.21	-0.89%	104,074
Nov 12, 2025	42.68	42.84	42.33	42.57	40.57	-0.07%	203,264
Nov 11, 2025	42.55	42.69	42.33	42.60	40.60	-2.78%	15,215
Nov 10, 2025	43.54	43.85	43.43	43.82	41.76	4.03%	43,232
Nov 7, 2025	42.26	42.31	41.50	42.12	40.14	-4.05%	56,852
Nov 6, 2025	44.30	44.44	43.69	43.90	41.84	-3.00%	63,450
Nov 5, 2025	44.87	45.44	44.81	45.26	43.13	-4.84%	60,805