KDVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	27.74	27.74	27.74	27.74	27.74	0.09%	69
Oct 8, 2026	27.72	27.72	27.72	27.72	27.72	0.29%	248
Oct 7, 2026	27.53	27.64	27.53	27.64	27.64	-1.32%	410
Oct 6, 2026	28.07	28.07	28.01	28.01	28.01	0.31%	134
Oct 5, 2026	27.92	27.92	27.92	27.92	27.92	0.60%	16
Oct 2, 2026	27.76	27.76	27.76	27.76	27.76	1.03%	16
Oct 1, 2026	27.39	27.47	27.39	27.47	27.47	0.32%	279
Sep 30, 2026	27.39	27.39	27.39	27.39	27.38	-0.68%	232
Sep 29, 2026	27.57	27.57	27.57	27.57	27.57	-0.24%	17
Sep 28, 2026	27.66	27.66	27.64	27.64	27.64	-0.61%	215
Sep 25, 2026	27.97	27.97	27.97	27.97	27.81	0.76%	16
Sep 24, 2026	28.07	28.08	27.76	27.76	27.60	-0.76%	262
Sep 23, 2026	28.06	28.08	27.98	27.98	27.81	-1.04%	523
Sep 22, 2026	28.27	28.27	28.27	28.27	28.10	-0.22%	29
Sep 21, 2026	28.33	28.33	28.33	28.33	28.17	0.27%	27
Sep 18, 2026	28.15	28.26	28.15	28.26	28.09	-0.44%	223
Sep 17, 2026	28.45	28.45	28.38	28.38	28.21	0.24%	215
Sep 16, 2026	28.56	28.56	28.31	28.31	28.15	-0.72%	115
Sep 15, 2026	28.49	28.53	28.49	28.52	28.35	0.02%	236
Sep 14, 2026	28.51	28.51	28.51	28.51	28.34	-0.76%	94
Sep 11, 2026	28.73	28.73	28.73	28.73	28.56	0.62%	131
Sep 10, 2026	28.57	28.57	28.56	28.56	28.39	-0.69%	160
Sep 9, 2026	28.92	28.92	28.76	28.76	28.58	-0.83%	167
Sep 8, 2026	29.00	29.00	29.00	29.00	28.82	-0.70%	192
Sep 4, 2026	29.20	29.20	29.20	29.20	29.03	0.29%	13
Sep 3, 2026	29.10	29.12	29.10	29.12	28.94	0.47%	116
Sep 2, 2026	28.98	28.98	28.98	28.98	28.81	1.09%	254
Sep 1, 2026	28.84	28.86	28.66	28.66	28.50	-0.80%	928
Aug 31, 2026	28.90	28.90	28.90	28.90	28.73	-0.65%	88
Aug 28, 2026	29.09	29.09	29.09	29.09	28.91	-0.21%	60
Aug 27, 2026	29.15	29.15	29.15	29.15	28.97	-0.42%	39
Aug 26, 2026	29.33	29.33	29.27	29.27	29.10	0.38%	1,569
Aug 25, 2026	29.16	29.16	29.16	29.16	28.99	-0.06%	18
Aug 24, 2026	29.18	29.18	29.18	29.18	29.00	-0.13%	123
Aug 21, 2026	29.21	29.21	29.21	29.21	29.04	0.74%	38
Aug 20, 2026	29.00	29.00	29.00	29.00	28.83	-0.55%	22
Aug 19, 2026	29.16	29.16	29.16	29.16	28.99	0.14%	144
Aug 18, 2026	29.16	29.16	29.12	29.12	28.95	-0.64%	131
Aug 17, 2026	29.31	29.31	29.31	29.31	29.13	-0.64%	50
Aug 14, 2026	29.50	29.50	29.50	29.50	29.32	0.28%	17
Aug 13, 2026	29.43	29.43	29.41	29.41	29.24	0.25%	399
Aug 12, 2026	29.34	29.34	29.34	29.34	29.17	0.33%	188
Aug 11, 2026	29.25	29.25	29.25	29.25	29.07	0.42%	86
Aug 10, 2026	29.12	29.12	29.12	29.12	28.95	-0.47%	20
Aug 7, 2026	29.33	29.33	29.26	29.26	29.09	0.93%	508
Aug 6, 2026	28.99	28.99	28.99	28.99	28.82	-0.78%	65
Aug 5, 2026	29.22	29.22	29.22	29.22	29.04	-0.25%	813
Aug 4, 2026	28.99	29.33	28.99	29.29	29.12	1.25%	3,126
Aug 3, 2026	28.86	28.93	28.86	28.93	28.76	0.87%	259
Jul 31, 2026	28.68	28.68	28.68	28.68	28.51	0.06%	34