KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.91	37.18	35.52	35.52	35.52	-5.87%	50,100
Jul 30, 2026	36.00	37.73	35.89	37.73	37.73	12.36%	65,249
Jul 29, 2026	34.38	35.56	33.17	33.58	33.58	-6.59%	195,446
Jul 28, 2026	35.73	36.55	34.89	35.95	35.95	-1.02%	143,595
Jul 27, 2026	37.35	37.45	35.60	36.32	36.32	-8.44%	110,973
Jul 24, 2026	40.74	40.75	39.67	39.67	39.67	-1.86%	53,388
Jul 23, 2026	39.64	40.76	39.62	40.42	40.42	5.59%	47,851
Jul 22, 2026	37.99	38.68	37.99	38.28	38.28	2.05%	25,349
Jul 21, 2026	37.39	38.02	36.95	37.51	37.51	2.29%	38,486
Jul 20, 2026	36.93	37.44	36.55	36.67	36.67	-3.32%	70,631
Jul 17, 2026	36.94	38.59	36.78	37.93	37.93	-0.13%	41,648
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%	82,663
Jul 14, 2026	38.32	38.70	38.05	38.36	38.36	-1.36%	69,293
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%	38,844
Jul 9, 2026	39.52	39.95	39.06	39.67	39.67	-1.98%	50,716
Jul 8, 2026	39.33	40.47	38.91	40.47	40.47	-2.48%	81,843
Jul 7, 2026	41.65	42.28	41.03	41.50	41.50	-5.01%	63,157
Jul 6, 2026	43.72	44.26	43.48	43.69	43.69	2.20%	56,575
Jul 2, 2026	42.66	43.99	41.71	42.75	42.75	2.86%	93,087
Jul 1, 2026	41.65	42.44	41.07	41.56	41.56	2.62%	54,968
Jun 30, 2026	40.02	40.50	39.75	40.50	40.50	-1.79%	93,442
Jun 29, 2026	41.26	41.30	40.32	41.24	41.24	5.88%	95,316
Jun 26, 2026	38.82	39.84	38.71	38.95	38.95	-3.73%	70,939
Jun 25, 2026	41.36	41.72	40.12	40.46	40.46	-4.80%	107,473
Jun 24, 2026	42.67	43.26	41.77	42.50	42.50	1.07%	182,776
Jun 23, 2026	42.23	43.26	42.00	42.05	42.05	-7.48%	99,716
Jun 22, 2026	45.77	45.92	45.26	45.45	45.45	-5.86%	121,289
Jun 18, 2026	48.39	48.74	47.80	48.28	48.28	-3.65%	55,243
Jun 17, 2026	51.17	51.86	50.07	50.11	50.11	-3.11%	67,928
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