KJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.29	17.30	17.02	17.03	17.03	3.12%	3,192
Jul 9, 2026	16.41	16.51	16.37	16.51	16.51	1.05%	790
Jul 8, 2026	16.03	16.36	16.03	16.34	16.34	8.19%	3,548
Jul 7, 2026	15.53	15.75	15.11	15.11	15.10	-1.87%	696
Jul 6, 2026	15.29	15.39	15.29	15.39	15.39	0.95%	283
Jul 2, 2026	14.79	15.25	14.79	15.25	15.25	2.60%	5,748
Jul 1, 2026	14.22	15.02	14.22	14.86	14.86	6.27%	2,515
Jun 30, 2026	13.67	14.03	13.67	13.99	13.99	2.00%	2,013
Jun 29, 2026	14.11	14.11	13.56	13.71	13.71	-1.57%	5,705
Jun 26, 2026	13.43	13.93	13.38	13.93	13.93	2.23%	3,349
Jun 25, 2026	13.74	13.74	13.32	13.63	13.63	-2.77%	16,248
Jun 24, 2026	14.28	14.38	14.02	14.02	14.02	-5.23%	1,596
Jun 23, 2026	15.36	15.36	14.79	14.79	14.79	-6.60%	6,576
Jun 22, 2026	15.60	15.96	15.60	15.83	15.83	-3.79%	4,933
Jun 18, 2026	16.52	16.52	16.46	16.46	16.46	-2.30%	1,108
Jun 17, 2026	17.32	17.32	16.85	16.85	16.84	-3.33%	2,646
Jun 16, 2026	17.40	17.51	16.97	17.43	17.43	-2.46%	13,818
Jun 15, 2026	18.08	18.15	17.87	17.87	17.87	0.76%	3,579
Jun 12, 2026	17.62	17.73	17.57	17.73	17.73	3.25%	3,776
Jun 11, 2026	16.70	17.21	16.54	17.17	17.17	-2.47%	6,030
Jun 10, 2026	17.60	18.10	17.60	17.61	17.61	-1.95%	2,984
Jun 9, 2026	17.96	17.96	17.96	17.96	17.96	0.69%	62
Jun 8, 2026	18.22	18.22	17.82	17.83	17.83	-1.81%	1,209
Jun 5, 2026	18.49	18.49	18.04	18.16	18.16	-2.38%	2,351
Jun 4, 2026	18.98	19.24	18.61	18.61	18.60	-1.38%	2,038
Jun 3, 2026	18.67	18.93	18.67	18.86	18.86	-4.75%	2,083
Jun 2, 2026	20.16	20.16	19.81	19.81	19.81	6.96%	4,078
Jun 1, 2026	18.00	18.64	18.00	18.52	18.52	1.77%	3,986
May 29, 2026	18.06	18.48	18.06	18.19	18.19	-2.43%	27,720
May 28, 2026	18.19	18.69	18.16	18.65	18.65	-4.44%	7,212
May 27, 2026	19.23	19.87	19.18	19.51	19.51	-1.38%	2,638
May 26, 2026	20.03	20.07	19.79	19.79	19.79	-3.50%	1,978
May 22, 2026	20.65	20.86	20.41	20.50	20.50	-6.19%	6,279
May 21, 2026	21.80	21.86	21.50	21.86	21.85	-5.79%	2,412
May 20, 2026	23.19	23.50	23.19	23.20	23.20	0.22%	3,692
May 19, 2026	22.59	23.15	22.59	23.15	23.15	5.07%	472
May 18, 2026	22.40	22.50	22.03	22.03	22.03	-2.47%	1,348
May 15, 2026	23.27	23.27	22.34	22.59	22.59	-5.52%	2,388
May 14, 2026	24.48	24.58	23.91	23.91	23.91	-5.35%	2,185
May 13, 2026	24.29	25.80	24.28	25.26	25.26	14.48%	8,746
May 12, 2026	21.30	22.06	20.79	22.06	22.06	6.18%	18,734
May 11, 2026	21.05	21.05	20.70	20.78	20.78	2.54%	4,445
May 8, 2026	20.32	20.32	20.08	20.26	20.26	-0.60%	2,524
May 7, 2026	20.91	20.91	20.28	20.39	20.38	-2.95%	3,380
May 6, 2026	19.99	21.01	19.99	21.01	21.00	6.60%	3,494
May 5, 2026	20.05	20.05	19.67	19.71	19.70	-2.52%	1,058
May 4, 2026	20.09	20.56	20.09	20.21	20.21	0.38%	1,526
May 1, 2026	20.18	20.20	20.14	20.14	20.14	-2.44%	2,694
Apr 30, 2026	20.58	20.64	20.58	20.64	20.64	4.30%	3,154
Apr 29, 2026	19.88	19.94	19.79	19.79	19.79	-0.31%	2,757