KDVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	27.45	27.48	27.30	27.48	27.48	-0.27%	1,288
May 27, 2026	27.55	27.55	27.55	27.55	27.55	-0.73%	5
May 26, 2026	27.76	27.76	27.76	27.76	27.76	0.93%	43
May 22, 2026	27.50	27.50	27.50	27.50	27.50	0.72%	187
May 21, 2026	27.02	27.30	27.00	27.30	27.30	0.27%	807
May 20, 2026	27.02	27.23	27.02	27.23	27.23	1.76%	208
May 19, 2026	26.76	26.76	26.76	26.76	26.76	-1.19%	41
May 18, 2026	27.08	27.08	27.08	27.08	27.08	0.62%	30
May 15, 2026	27.15	27.15	26.91	26.91	26.91	-1.62%	322
May 14, 2026	27.36	27.36	27.36	27.36	27.36	0.51%	3
May 13, 2026	27.23	27.23	27.22	27.22	27.22	-0.38%	102
May 12, 2026	27.32	27.32	27.32	27.32	27.32	0.36%	8
May 11, 2026	27.22	27.22	27.22	27.22	27.22	-0.28%	17
May 8, 2026	27.30	27.30	27.30	27.30	27.30	0.29%	2
May 7, 2026	27.32	27.35	27.22	27.22	27.22	-1.41%	1,804
May 6, 2026	27.61	27.61	27.61	27.61	27.61	0.15%	17
May 5, 2026	27.57	27.57	27.57	27.57	27.57	1.74%	12
May 4, 2026	27.10	27.10	27.10	27.10	27.10	-1.11%	31
May 1, 2026	27.56	27.56	27.40	27.40	27.40	-0.40%	105
Apr 30, 2026	27.51	27.51	27.51	27.51	27.51	1.45%	14
Apr 29, 2026	27.36	27.43	27.06	27.12	27.12	-0.66%	1,848
Apr 28, 2026	27.30	27.30	27.30	27.30	27.30	-0.56%	2
Apr 27, 2026	27.66	27.66	27.45	27.45	27.45	0.33%	297
Apr 24, 2026	27.36	27.36	27.36	27.36	27.36	-0.01%	25
Apr 23, 2026	27.36	27.36	27.36	27.36	27.36	0.61%	124
Apr 22, 2026	27.20	27.20	27.20	27.20	27.20	-0.11%	5
Apr 21, 2026	27.22	27.22	27.22	27.22	27.22	-1.01%	2
Apr 20, 2026	27.50	27.50	27.50	27.50	27.50	0.59%	7
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	0.51%	7
Mar 31, 2026	25.62	25.62	25.62	25.62	25.62	2.27%	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	-1.42%	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