KDVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.15	28.26	28.15	28.26	28.26	-0.44%	223
Sep 17, 2026	28.45	28.45	28.38	28.38	28.38	0.24%	215
Sep 16, 2026	28.56	28.56	28.31	28.31	28.31	-0.72%	115
Sep 15, 2026	28.49	28.53	28.49	28.52	28.52	0.02%	236
Sep 14, 2026	28.51	28.51	28.51	28.51	28.51	-0.76%	94
Sep 11, 2026	28.73	28.73	28.73	28.73	28.73	0.62%	131
Sep 10, 2026	28.57	28.57	28.56	28.56	28.56	-0.69%	160
Sep 9, 2026	28.92	28.92	28.76	28.76	28.75	-0.83%	167
Sep 8, 2026	29.00	29.00	29.00	29.00	28.99	-0.70%	192
Sep 4, 2026	29.20	29.20	29.20	29.20	29.20	0.29%	13
Sep 3, 2026	29.10	29.12	29.10	29.12	29.11	0.47%	116
Sep 2, 2026	28.98	28.98	28.98	28.98	28.98	1.09%	254
Sep 1, 2026	28.84	28.86	28.66	28.66	28.66	-0.80%	928
Aug 31, 2026	28.90	28.90	28.90	28.90	28.90	-0.65%	88
Aug 28, 2026	29.09	29.09	29.09	29.09	29.08	-0.21%	60
Aug 27, 2026	29.15	29.15	29.15	29.15	29.15	-0.42%	39
Aug 26, 2026	29.33	29.33	29.27	29.27	29.27	0.38%	1,564
Aug 25, 2026	29.16	29.16	29.16	29.16	29.16	-0.06%	18
Aug 24, 2026	29.18	29.18	29.18	29.18	29.18	-0.13%	123
Aug 21, 2026	29.21	29.21	29.21	29.21	29.21	0.74%	38
Aug 20, 2026	29.00	29.00	29.00	29.00	29.00	-0.55%	22
Aug 19, 2026	29.16	29.16	29.16	29.16	29.16	0.14%	144
Aug 18, 2026	29.16	29.16	29.12	29.12	29.12	-0.64%	131
Aug 17, 2026	29.31	29.31	29.31	29.31	29.31	-0.64%	50
Aug 14, 2026	29.50	29.50	29.50	29.50	29.50	0.28%	17
Aug 13, 2026	29.43	29.43	29.41	29.41	29.41	0.25%	399
Aug 12, 2026	29.34	29.34	29.34	29.34	29.34	0.33%	188
Aug 11, 2026	29.25	29.25	29.25	29.25	29.24	0.42%	86
Aug 10, 2026	29.12	29.12	29.12	29.12	29.12	-0.47%	20
Aug 7, 2026	29.33	29.33	29.26	29.26	29.26	0.93%	508
Aug 6, 2026	28.99	28.99	28.99	28.99	28.99	-0.78%	65
Aug 5, 2026	29.22	29.22	29.22	29.22	29.22	-0.25%	813
Aug 4, 2026	28.99	29.33	28.99	29.29	29.29	1.25%	3,126
Aug 3, 2026	28.86	28.93	28.86	28.93	28.93	0.87%	259
Jul 31, 2026	28.68	28.68	28.68	28.68	28.68	0.06%	34
Jul 30, 2026	28.66	28.66	28.66	28.66	28.66	0.58%	95
Jul 29, 2026	28.70	28.71	28.49	28.49	28.49	-1.62%	587
Jul 28, 2026	28.88	28.96	28.88	28.96	28.96	0.64%	558
Jul 27, 2026	28.78	28.78	28.66	28.78	28.78	0.32%	347
Jul 24, 2026	28.80	28.80	28.69	28.69	28.69	0.78%	1,816
Jul 23, 2026	28.52	28.52	28.46	28.46	28.46	-0.73%	657
Jul 22, 2026	28.67	28.67	28.67	28.67	28.67	0.62%	12
Jul 21, 2026	28.50	28.50	28.50	28.50	28.49	0.49%	34
Jul 20, 2026	28.36	28.36	28.36	28.36	28.36	-0.39%	17
Jul 17, 2026	28.47	28.47	28.47	28.47	28.47	-0.68%	40
Jul 16, 2026	28.63	28.66	28.59	28.66	28.66	1.35%	292
Jul 15, 2026	28.25	28.28	28.25	28.28	28.28	0.70%	351
Jul 14, 2026	28.08	28.08	28.08	28.08	28.08	-0.04%	92
Jul 13, 2026	28.10	28.10	28.10	28.10	28.09	-0.16%	13
Jul 10, 2026	28.16	28.17	28.14	28.14	28.14	0.38%	748