KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.57	28.83	28.50	28.48	28.48	0.80%	47,832
Nov 5, 2026	30.34	30.42	28.25	28.25	28.25	-11.88%	102,305
Nov 4, 2026	32.34	32.68	32.01	32.06	32.06	-0.15%	47,996
Nov 3, 2026	32.31	32.36	32.04	32.11	32.11	0.39%	14,421
Nov 2, 2026	32.64	32.66	31.64	31.98	31.98	2.29%	106,608
Oct 30, 2026	31.55	31.86	30.96	31.26	31.26	-5.85%	41,976
Oct 29, 2026	33.07	33.40	32.94	33.21	33.21	-3.10%	26,171
Oct 28, 2026	34.03	34.46	33.91	34.27	34.27	1.93%	29,512
Oct 27, 2026	33.55	33.99	33.40	33.62	33.62	0.03%	27,723
Oct 26, 2026	33.40	33.87	33.25	33.61	33.61	-1.26%	39,323
Oct 23, 2026	34.35	34.40	34.00	34.04	34.04	-3.31%	27,728
Oct 22, 2026	35.45	35.77	35.10	35.21	35.20	-2.62%	10,325
Oct 21, 2026	36.20	36.41	35.61	36.15	36.15	-0.30%	70,725
Oct 20, 2026	35.84	36.81	35.84	36.26	36.26	-4.90%	21,721
Oct 19, 2026	38.30	38.35	37.76	38.13	38.13	4.21%	42,288
Oct 16, 2026	37.16	37.71	36.58	36.59	36.59	-0.54%	41,523
Oct 15, 2026	35.56	36.79	35.49	36.79	36.79	0.33%	35,075
Oct 14, 2026	37.23	37.56	36.67	36.67	36.67	-2.91%	29,496
Oct 13, 2026	37.21	37.77	37.12	37.77	37.77	0.59%	23,439
Oct 12, 2026	38.17	38.17	37.49	37.55	37.55	-5.91%	28,932
Oct 9, 2026	39.89	39.99	39.60	39.91	39.91	1.68%	36,714
Oct 8, 2026	40.02	40.07	39.15	39.25	39.25	-4.50%	67,777
Oct 7, 2026	41.35	41.41	41.00	41.10	41.10	-4.71%	36,259
Oct 6, 2026	43.91	44.03	43.13	43.13	43.13	-3.51%	22,323
Oct 5, 2026	44.63	44.70	44.28	44.70	44.70	0.38%	17,392
Oct 2, 2026	44.25	44.57	43.73	44.53	44.53	5.05%	232,154
Oct 1, 2026	42.11	42.39	41.69	42.39	42.39	2.42%	50,131
Sep 30, 2026	42.05	42.14	41.36	41.39	41.39	-1.29%	6,985
Sep 29, 2026	42.06	42.06	41.66	41.93	41.93	-1.39%	9,007
Sep 28, 2026	42.67	42.70	42.00	42.52	42.52	2.40%	20,988
Sep 25, 2026	40.93	41.56	40.88	41.52	41.52	3.78%	135,870
Sep 24, 2026	41.12	41.15	40.00	40.01	40.01	-2.68%	19,027
Sep 23, 2026	41.91	41.99	41.03	41.11	41.11	-6.08%	42,862
Sep 22, 2026	42.84	44.11	42.84	43.77	43.77	1.07%	50,492
Sep 21, 2026	42.96	43.50	42.85	43.31	43.31	1.71%	12,288
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