KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	52.21	52.71	51.16	51.72	51.72	4.06%	98,600
Jun 15, 2026	49.31	49.70	48.64	49.70	49.70	4.36%	68,816
Jun 12, 2026	47.74	48.20	46.81	47.63	47.63	1.61%	91,883
Jun 11, 2026	44.64	47.13	44.39	46.87	46.87	11.38%	156,877
Jun 10, 2026	44.19	44.96	41.71	42.08	42.08	0.31%	566,184
Jun 9, 2026	42.98	42.99	40.72	41.95	41.95	-1.53%	83,933
Jun 8, 2026	42.73	42.95	42.37	42.60	42.60	1.40%	64,714
Jun 5, 2026	44.29	44.34	41.88	42.01	42.01	-7.79%	185,055
Jun 4, 2026	45.05	45.97	44.87	45.56	45.56	-0.78%	93,306
Jun 3, 2026	46.43	47.21	45.71	45.92	45.92	-2.40%	100,685
Jun 2, 2026	47.04	47.47	46.81	47.05	47.05	-5.71%	278,650
Jun 1, 2026	49.82	50.39	49.06	49.90	49.90	-0.20%	176,909
May 29, 2026	50.37	50.37	49.38	50.00	50.00	-5.91%	237,176
May 28, 2026	51.65	53.47	51.42	53.14	53.14	-0.49%	134,059
May 27, 2026	53.79	54.16	52.85	53.40	53.40	-3.40%	96,872
May 26, 2026	55.19	55.45	54.96	55.28	55.28	4.20%	126,042
May 22, 2026	53.75	53.90	52.73	53.05	53.05	1.51%	90,153
May 21, 2026	52.00	52.61	51.59	52.26	52.26	-0.44%	142,676
May 20, 2026	51.10	52.49	51.07	52.49	52.49	-0.96%	146,243
May 19, 2026	51.57	53.83	51.40	53.00	53.00	-0.15%	177,742
May 18, 2026	53.85	54.02	52.72	53.08	53.08	0.36%	208,734
May 15, 2026	52.92	53.21	52.37	52.89	52.89	-6.07%	107,754
May 14, 2026	55.98	56.39	55.81	56.31	56.31	0.48%	60,273
May 13, 2026	55.75	56.27	55.19	56.04	56.04	0.56%	71,972
May 12, 2026	56.08	56.63	54.58	55.73	55.73	-4.99%	299,984
May 11, 2026	58.70	59.35	58.16	58.66	58.66	-1.69%	117,460
May 8, 2026	59.27	59.71	58.84	59.67	59.67	2.90%	104,937
May 7, 2026	60.25	60.25	57.66	57.99	57.99	-8.16%	316,893
May 6, 2026	63.38	63.39	62.34	63.14	63.14	-3.31%	206,064
May 5, 2026	64.18	65.46	63.86	65.30	65.30	3.65%	156,809
May 4, 2026	64.00	64.54	62.67	63.00	63.00	-2.70%	292,773
May 1, 2026	64.30	64.82	64.14	64.75	64.75	0.34%	87,616
Apr 30, 2026	63.16	64.74	62.61	64.53	64.53	3.85%	183,124
Apr 29, 2026	62.79	62.79	61.83	62.14	62.14	1.79%	254,706
Apr 28, 2026	61.17	61.70	60.75	61.05	61.05	-2.34%	321,665
Apr 27, 2026	62.75	62.98	62.01	62.51	62.51	-1.34%	59,996
Apr 24, 2026	63.08	63.49	62.55	63.36	63.36	2.16%	70,606
Apr 23, 2026	62.91	63.16	61.06	62.02	62.02	-3.32%	92,003
Apr 22, 2026	63.00	64.38	63.00	64.15	64.15	8.25%	188,423
Apr 21, 2026	61.10	61.16	59.17	59.26	59.26	-4.53%	143,027
Apr 20, 2026	61.68	62.20	61.52	62.07	62.07	-	165,833
Apr 17, 2026	61.76	62.98	61.53	62.07	62.07	1.75%	84,165
Apr 16, 2026	60.73	61.40	60.52	61.00	61.00	1.09%	72,664
Apr 15, 2026	60.02	60.42	59.62	60.34	60.34	-0.81%	59,059
Apr 14, 2026	61.00	61.23	60.17	60.83	60.83	-1.44%	290,505
Apr 13, 2026	59.32	61.95	59.32	61.72	61.72	3.94%	253,545
Apr 10, 2026	59.63	59.77	59.01	59.38	59.38	0.81%	101,959
Apr 9, 2026	58.60	59.77	58.25	58.90	58.90	-0.03%	217,071
Apr 8, 2026	59.28	59.49	57.87	58.92	58.92	2.40%	181,831
Apr 7, 2026	57.10	57.87	56.00	57.54	57.54	-0.35%	216,932