KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	55.19	55.40	54.96	55.36	-	4.35%	79,133
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
Apr 6, 2026	57.12	57.74	56.90	57.74	57.74	0.38%	181,699
Apr 2, 2026	54.99	57.79	54.70	57.52	57.52	2.26%	324,019
Apr 1, 2026	55.50	56.83	55.27	56.25	56.25	6.68%	230,789
Mar 31, 2026	50.12	52.80	50.02	52.73	52.73	2.65%	154,731
Mar 30, 2026	53.24	53.29	50.96	51.37	51.37	-3.68%	45,337
Mar 27, 2026	54.00	54.34	53.18	53.33	53.33	-0.74%	37,682
Mar 26, 2026	55.76	56.05	53.67	53.73	53.73	-4.77%	140,996
Mar 25, 2026	56.45	57.52	56.00	56.42	56.42	3.73%	193,284
Mar 24, 2026	54.12	54.89	53.78	54.39	54.39	-0.62%	54,480
Mar 23, 2026	54.70	55.16	53.03	54.73	54.73	4.05%	117,992
Mar 20, 2026	55.64	55.64	52.58	52.60	52.60	-8.28%	220,784
Mar 19, 2026	55.59	57.49	54.88	57.35	57.35	2.23%	215,266
Mar 18, 2026	57.29	58.01	56.05	56.10	56.10	-6.05%	201,371
Mar 17, 2026	60.20	60.38	59.44	59.71	59.71	-1.24%	58,703
Mar 16, 2026	59.87	60.99	59.83	60.46	60.46	3.28%	92,217