KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	45.07	45.37	44.90	45.37	45.37	-0.90%	18,018
Dec 24, 2025	45.92	46.00	45.75	45.78	45.78	-1.46%	38,222
Dec 23, 2025	45.44	46.55	45.44	46.46	46.46	2.95%	37,886
Dec 22, 2025	44.99	45.15	44.87	45.13	45.13	1.35%	10,512
Dec 19, 2025	43.80	44.53	43.80	44.53	44.53	3.51%	12,236
Dec 18, 2025	43.17	43.35	42.95	43.02	43.02	1.56%	14,156
Dec 17, 2025	43.42	43.42	42.36	42.36	42.36	-2.53%	28,772
Dec 16, 2025	43.64	43.84	43.34	43.46	43.46	-2.77%	28,837
Dec 15, 2025	45.01	45.17	44.70	44.70	44.70	-0.07%	50,754
Dec 12, 2025	44.91	45.02	44.40	44.73	44.73	3.04%	12,486
Dec 11, 2025	43.26	43.47	43.13	43.41	43.41	-1.77%	13,799
Dec 10, 2025	43.42	44.19	43.39	44.19	44.19	0.09%	9,234
Dec 9, 2025	44.07	44.49	43.97	44.15	44.15	1.01%	29,322
Dec 8, 2025	43.92	43.92	43.47	43.71	43.71	3.33%	58,271
Dec 5, 2025	42.07	42.63	42.03	42.30	42.30	3.68%	88,374
Dec 4, 2025	41.11	41.24	40.80	40.80	40.80	-1.38%	26,971
Dec 3, 2025	41.15	41.49	41.02	41.37	41.37	2.94%	22,317
Dec 2, 2025	40.38	40.45	40.09	40.19	40.19	1.95%	15,996
Dec 1, 2025	39.57	39.89	39.33	39.42	39.42	-3.07%	27,228
Nov 28, 2025	40.69	40.96	40.49	40.67	40.67	0.22%	59,907
Nov 26, 2025	40.26	40.89	40.16	40.58	40.58	1.17%	51,259
Nov 25, 2025	39.87	40.15	39.55	40.11	40.11	0.20%	51,177
Nov 24, 2025	39.58	40.15	39.48	40.03	40.03	-1.01%	59,486
Nov 21, 2025	40.14	40.64	38.91	40.44	40.44	0.27%	52,407
Nov 20, 2025	41.88	42.12	40.33	40.33	40.33	-1.83%	91,855
Nov 19, 2025	41.12	41.59	40.96	41.08	41.08	-2.03%	66,487
Nov 18, 2025	41.83	42.21	41.60	41.93	41.93	-2.33%	36,881
Nov 17, 2025	43.32	43.76	42.87	42.93	42.93	-1.26%	26,272
Nov 14, 2025	42.70	43.73	42.55	43.48	43.48	3.06%	94,695
Nov 13, 2025	42.85	42.86	41.88	42.19	42.19	-0.89%	104,074
Nov 12, 2025	42.68	42.84	42.33	42.57	42.57	-0.07%	203,264
Nov 11, 2025	42.55	42.69	42.33	42.60	42.60	-2.78%	15,215
Nov 10, 2025	43.54	43.85	43.43	43.82	43.82	4.03%	43,232
Nov 7, 2025	42.26	42.31	41.50	42.12	42.12	-4.05%	56,852
Nov 6, 2025	44.30	44.44	43.69	43.90	43.90	-3.00%	63,450
Nov 5, 2025	44.87	45.44	44.81	45.26	45.26	-4.84%	60,805
Nov 4, 2025	47.64	47.99	47.35	47.56	47.56	-4.31%	20,360
Nov 3, 2025	49.57	49.77	49.17	49.70	49.70	2.64%	46,665
Oct 31, 2025	48.06	48.42	47.97	48.42	48.42	0.98%	26,240
Oct 30, 2025	47.99	48.08	47.73	47.95	47.95	-1.50%	19,408
Oct 29, 2025	48.57	49.08	48.25	48.68	48.68	0.77%	292,254
Oct 28, 2025	48.29	48.56	48.03	48.31	48.31	-1.13%	29,853
Oct 27, 2025	48.94	48.94	48.66	48.86	48.86	1.43%	51,805
Oct 24, 2025	47.89	48.18	47.79	48.17	48.17	-1.35%	27,812
Oct 23, 2025	48.17	48.85	48.15	48.83	48.83	2.50%	35,408
Oct 22, 2025	47.71	48.13	47.24	47.64	47.64	2.47%	43,524
Oct 21, 2025	46.40	46.80	46.33	46.49	46.49	0.91%	65,512
Oct 20, 2025	46.02	46.41	45.96	46.07	46.07	3.95%	38,738
Oct 17, 2025	44.48	44.60	44.20	44.32	44.32	-2.77%	32,168
Oct 16, 2025	45.71	46.05	45.38	45.58	45.58	-0.93%	33,802