KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	42.64	42.99	42.46	42.46	-	2.56%	14,446
Aug 24, 2026	42.15	42.36	41.11	41.40	41.40	0.61%	33,130
Aug 21, 2026	41.51	41.63	41.11	41.15	41.15	-5.99%	76,950
Aug 20, 2026	43.32	43.77	43.19	43.77	43.77	-1.20%	26,926
Aug 19, 2026	44.66	44.69	43.86	44.30	44.30	3.72%	34,861
Aug 18, 2026	43.65	43.91	42.69	42.71	42.71	-6.34%	76,037
Aug 17, 2026	45.54	46.61	45.54	45.60	45.60	1.31%	29,745
Aug 14, 2026	45.40	45.82	44.86	45.01	45.01	-1.08%	25,717
Aug 13, 2026	45.10	46.05	45.10	45.50	45.50	-0.59%	32,332
Aug 12, 2026	45.33	45.77	45.12	45.77	45.77	3.65%	54,070
Aug 11, 2026	43.58	44.16	43.53	44.16	44.16	-1.76%	57,348
Aug 10, 2026	44.47	45.20	44.47	44.95	44.95	4.24%	64,916
Aug 7, 2026	43.65	43.69	42.43	43.12	43.12	2.64%	26,592
Aug 6, 2026	41.76	42.84	41.60	42.01	42.01	0.99%	36,340
Aug 5, 2026	41.98	42.17	41.60	41.60	41.60	-1.30%	37,968
Aug 4, 2026	40.92	42.24	40.73	42.15	42.15	11.92%	109,035
Aug 3, 2026	36.89	37.92	36.24	37.66	37.66	6.04%	55,217
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