KDVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	27.40	27.40	27.34	27.34	27.34	1.80%	181
Apr 16, 2026	26.87	26.87	26.86	26.86	26.86	-0.03%	225
Apr 15, 2026	26.93	26.93	26.87	26.87	26.87	-0.52%	831
Apr 14, 2026	26.97	27.01	26.97	27.01	27.00	0.19%	427
Apr 13, 2026	26.66	26.96	26.66	26.96	26.95	0.63%	317
Apr 10, 2026	26.90	26.90	26.75	26.79	26.79	-0.45%	557
Apr 9, 2026	26.96	26.98	26.91	26.91	26.91	0.76%	1,189
Apr 8, 2026	26.71	26.71	26.71	26.71	26.71	3.09%	73
Apr 7, 2026	25.90	25.91	25.90	25.91	25.90	0.04%	104
Apr 6, 2026	25.90	25.90	25.90	25.90	25.90	0.80%	6
Apr 2, 2026	25.48	25.72	25.48	25.69	25.69	-0.22%	2,455
Apr 1, 2026	25.75	25.75	25.75	25.75	25.75	0.52%	7
Mar 31, 2026	25.62	25.62	25.62	25.62	25.62	2.26%	118
Mar 30, 2026	25.05	25.05	25.05	25.05	25.05	-0.81%	55
Mar 27, 2026	25.25	25.25	25.25	25.25	25.25	-1.97%	4
Mar 26, 2026	25.76	25.76	25.76	25.76	25.62	-1.02%	7
Mar 25, 2026	26.03	26.03	26.03	26.03	25.88	0.69%	12
Mar 24, 2026	25.85	25.85	25.85	25.85	25.70	0.41%	32
Mar 23, 2026	25.74	25.85	25.74	25.74	25.60	2.30%	509
Mar 20, 2026	25.16	25.16	25.16	25.16	25.02	-1.53%	13
Mar 19, 2026	25.36	25.55	25.36	25.55	25.41	-0.35%	194
Mar 18, 2026	25.64	25.64	25.64	25.64	25.50	-1.35%	2
Mar 17, 2026	26.03	26.03	26.00	26.00	25.85	0.63%	330
Mar 16, 2026	25.83	25.83	25.83	25.83	25.69	0.66%	7
Mar 13, 2026	25.71	25.71	25.66	25.66	25.52	-0.30%	330
Mar 12, 2026	25.92	25.92	25.74	25.74	25.59	-1.89%	422
Mar 11, 2026	26.23	26.23	26.23	26.23	26.09	-0.18%	256
Mar 10, 2026	26.73	26.73	26.28	26.28	26.14	-1.02%	151
Mar 9, 2026	26.22	26.55	26.20	26.55	26.41	-0.02%	2,438
Mar 6, 2026	26.61	26.61	26.56	26.56	26.41	-1.92%	458
Mar 5, 2026	27.04	27.09	26.94	27.08	26.93	-1.37%	1,801
Mar 4, 2026	27.49	27.52	27.46	27.46	27.30	-	302
Mar 3, 2026	27.46	27.46	27.46	27.46	27.30	-1.74%	345
Mar 2, 2026	27.82	27.94	27.82	27.94	27.79	0.01%	1,704
Feb 27, 2026	27.98	27.98	27.94	27.94	27.78	-0.61%	103
Feb 26, 2026	27.91	28.11	27.91	28.11	27.95	-0.05%	302
Feb 25, 2026	28.06	28.13	28.06	28.13	27.97	-0.05%	105
Feb 24, 2026	28.12	28.14	28.12	28.14	27.98	1.02%	107
Feb 23, 2026	27.79	27.86	27.79	27.86	27.70	-1.46%	108
Feb 20, 2026	28.27	28.27	28.27	28.27	28.11	1.08%	117
Feb 19, 2026	28.01	28.04	27.97	27.97	27.81	-0.64%	470
Feb 18, 2026	28.27	28.27	28.15	28.15	27.99	0.69%	515
Feb 17, 2026	28.05	28.05	27.76	27.95	27.80	0.37%	1,386
Feb 13, 2026	27.63	28.01	27.63	27.85	27.69	0.48%	904
Feb 12, 2026	28.08	28.20	27.72	27.72	27.56	-1.34%	1,468
Feb 11, 2026	28.06	28.16	28.06	28.09	27.93	0.62%	900
Feb 10, 2026	27.92	27.98	27.85	27.92	27.76	0.72%	725
Feb 9, 2026	27.69	27.76	27.69	27.72	27.56	0.07%	387
Feb 6, 2026	27.62	27.70	27.57	27.70	27.54	2.23%	447
Feb 5, 2026	27.06	27.13	27.06	27.10	26.94	-0.36%	1,636