KDVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.05	28.16	28.04	28.04	-	-	32
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
Jun 9, 2026	27.40	27.71	27.40	27.71	27.53	0.76%	221
Jun 8, 2026	27.50	27.50	27.50	27.50	27.32	0.18%	56
Jun 5, 2026	27.45	27.45	27.45	27.45	27.28	-0.70%	6
Jun 4, 2026	27.64	27.64	27.64	27.64	27.47	0.92%	18
Jun 3, 2026	27.46	27.46	27.39	27.39	27.22	-0.41%	257
Jun 2, 2026	27.50	27.50	27.50	27.50	27.33	1.08%	3
Jun 1, 2026	27.21	27.21	27.21	27.21	27.04	-0.52%	6
May 29, 2026	27.41	27.41	27.35	27.35	27.18	-0.47%	242
May 28, 2026	27.45	27.48	27.30	27.48	27.31	-0.27%	1,288
May 27, 2026	27.55	27.55	27.55	27.55	27.38	-0.73%	5
May 26, 2026	27.76	27.76	27.76	27.76	27.58	0.93%	43
May 22, 2026	27.50	27.50	27.50	27.50	27.33	0.72%	187
May 21, 2026	27.02	27.30	27.00	27.30	27.13	0.27%	807
May 20, 2026	27.02	27.23	27.02	27.23	27.06	1.76%	208
May 19, 2026	26.76	26.76	26.76	26.76	26.59	-1.19%	41
May 18, 2026	27.08	27.08	27.08	27.08	26.91	0.62%	30
May 15, 2026	27.15	27.15	26.91	26.91	26.75	-1.62%	322
May 14, 2026	27.36	27.36	27.36	27.36	27.18	0.51%	3
May 13, 2026	27.23	27.23	27.22	27.22	27.05	-0.38%	102
May 12, 2026	27.32	27.32	27.32	27.32	27.15	0.36%	8
May 11, 2026	27.22	27.22	27.22	27.22	27.05	-0.28%	17
May 8, 2026	27.30	27.30	27.30	27.30	27.13	0.29%	2
May 7, 2026	27.32	27.35	27.22	27.22	27.05	-1.41%	1,804
May 6, 2026	27.61	27.61	27.61	27.61	27.43	0.15%	17
May 5, 2026	27.57	27.57	27.57	27.57	27.39	1.74%	12
May 4, 2026	27.10	27.10	27.10	27.10	26.93	-1.11%	31
May 1, 2026	27.56	27.56	27.40	27.40	27.23	-0.40%	105
Apr 30, 2026	27.51	27.51	27.51	27.51	27.34	1.45%	14
Apr 29, 2026	27.36	27.43	27.06	27.12	26.95	-0.66%	1,848