KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.12	43.12	42.32	42.58	42.58	-3.36%	33,963
Sep 17, 2026	43.58	44.06	43.46	44.06	44.06	6.25%	27,140
Sep 16, 2026	41.84	42.00	41.14	41.47	41.47	-1.26%	50,203
Sep 15, 2026	42.53	42.53	41.84	42.00	42.00	-2.39%	31,149
Sep 14, 2026	43.56	43.56	42.97	43.03	43.03	-0.21%	10,729
Sep 11, 2026	43.10	43.26	42.93	43.12	43.12	2.62%	26,102
Sep 10, 2026	42.45	42.64	41.99	42.02	42.02	-1.41%	50,781
Sep 9, 2026	42.90	43.19	42.52	42.62	42.62	1.72%	48,245
Sep 8, 2026	42.17	42.30	41.90	41.90	41.90	-1.76%	19,838
Sep 4, 2026	41.74	42.65	41.59	42.65	42.65	1.91%	32,196
Sep 3, 2026	41.14	41.85	40.97	41.85	41.85	3.13%	34,494
Sep 2, 2026	40.40	40.58	40.08	40.58	40.58	0.02%	26,460
Sep 1, 2026	41.00	41.22	40.27	40.57	40.57	-4.25%	41,036
Aug 31, 2026	42.91	42.91	42.22	42.37	42.37	-3.15%	42,926
Aug 28, 2026	43.99	44.25	43.62	43.75	43.75	0.39%	35,689
Aug 27, 2026	43.70	43.70	42.96	43.58	43.58	2.02%	18,903
Aug 26, 2026	42.81	43.12	42.72	42.72	42.72	-0.21%	18,281
Aug 25, 2026	42.64	42.99	42.41	42.81	42.81	3.41%	45,700
Aug 24, 2026	42.15	42.36	41.11	41.40	41.40	0.61%	33,152
Aug 21, 2026	41.51	41.63	41.11	41.15	41.15	-5.99%	76,979
Aug 20, 2026	43.32	43.77	43.19	43.77	43.77	-1.20%	26,939
Aug 19, 2026	44.66	44.69	43.86	44.30	44.30	3.72%	34,893
Aug 18, 2026	43.65	43.91	42.69	42.71	42.71	-6.34%	81,422
Aug 17, 2026	45.54	46.61	45.54	45.60	45.60	1.31%	29,751
Aug 14, 2026	45.40	45.82	44.86	45.01	45.01	-1.08%	25,728
Aug 13, 2026	45.10	46.05	45.10	45.50	45.50	-0.59%	32,377
Aug 12, 2026	45.33	45.77	45.12	45.77	45.77	3.65%	54,110
Aug 11, 2026	43.58	44.16	43.53	44.16	44.16	-1.76%	57,349
Aug 10, 2026	44.47	45.20	44.47	44.95	44.95	4.24%	64,921
Aug 7, 2026	43.65	43.69	42.43	43.12	43.12	2.64%	26,603
Aug 6, 2026	41.76	42.84	41.60	42.01	42.01	0.99%	36,341
Aug 5, 2026	41.98	42.17	41.60	41.60	41.60	-1.30%	37,972
Aug 4, 2026	40.92	42.24	40.73	42.15	42.15	11.92%	109,087
Aug 3, 2026	36.89	37.92	36.24	37.66	37.66	6.04%	55,255
Jul 31, 2026	36.91	37.18	35.52	35.52	35.52	-5.87%	50,407
Jul 30, 2026	36.00	37.73	35.89	37.73	37.73	12.36%	65,300
Jul 29, 2026	34.38	35.56	33.17	33.58	33.58	-6.59%	195,512
Jul 28, 2026	35.73	36.55	34.89	35.95	35.95	-1.02%	150,609
Jul 27, 2026	37.35	37.45	35.60	36.32	36.32	-8.44%	110,990
Jul 24, 2026	40.74	40.75	39.67	39.67	39.67	-1.86%	53,405
Jul 23, 2026	39.64	40.76	39.62	40.42	40.42	5.59%	47,879
Jul 22, 2026	37.99	38.68	37.99	38.28	38.28	2.05%	25,374
Jul 21, 2026	37.39	38.02	36.95	37.51	37.51	2.29%	38,497
Jul 20, 2026	36.93	37.44	36.55	36.67	36.67	-3.32%	70,643
Jul 17, 2026	36.94	38.59	36.78	37.93	37.93	-0.13%	41,756
Jul 16, 2026	38.22	38.40	37.27	37.98	37.98	1.01%	47,138
Jul 15, 2026	38.49	38.57	36.91	37.60	37.60	-1.98%	83,331
Jul 14, 2026	38.32	38.70	38.05	38.36	38.36	-1.36%	69,311
Jul 13, 2026	39.90	39.99	38.89	38.89	38.89	-3.93%	57,805
Jul 10, 2026	40.50	40.72	39.96	40.48	40.48	2.04%	38,863