KDVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	29.00	29.00	29.00	29.00	-	-0.55%	23
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
Jul 9, 2026	28.12	28.12	28.04	28.04	28.04	0.93%	292
Jul 8, 2026	27.78	27.78	27.78	27.78	27.78	-1.36%	88
Jul 7, 2026	28.16	28.16	28.16	28.16	28.16	-0.63%	245
Jul 6, 2026	28.34	28.34	28.34	28.34	28.34	-0.30%	40
Jul 2, 2026	28.41	28.43	28.41	28.43	28.42	-0.40%	1,518
Jul 1, 2026	28.54	28.54	28.54	28.54	28.54	-0.31%	124
Jun 30, 2026	28.64	28.68	28.63	28.63	28.63	0.65%	736
Jun 29, 2026	28.44	28.44	28.44	28.44	28.44	-0.61%	30
Jun 26, 2026	28.62	28.62	28.62	28.62	28.62	0.61%	113
Jun 25, 2026	28.62	28.62	28.62	28.62	28.44	1.03%	69
Jun 24, 2026	28.33	28.33	28.33	28.33	28.15	0.93%	31
Jun 23, 2026	28.24	28.24	28.07	28.07	27.89	-0.29%	255
Jun 22, 2026	28.05	28.15	28.05	28.15	27.97	0.15%	190
Jun 18, 2026	28.11	28.11	28.11	28.11	27.93	1.00%	201
Jun 17, 2026	27.83	27.83	27.83	27.83	27.66	-1.02%	2
Jun 16, 2026	28.12	28.12	28.12	28.12	27.94	-0.01%	143
Jun 15, 2026	28.26	28.26	28.12	28.12	27.94	0.06%	344
Jun 12, 2026	28.08	28.12	28.08	28.10	27.93	1.02%	342
Jun 11, 2026	27.81	27.82	27.75	27.82	27.64	1.42%	327
Jun 10, 2026	27.43	27.43	27.43	27.43	27.26	-1.00%	7