KJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	17.07	17.07	17.07	17.07	17.07	1.46%	244
Aug 27, 2026	16.78	16.83	16.70	16.83	16.82	-1.75%	942
Aug 26, 2026	17.46	17.46	17.13	17.13	17.12	-4.27%	2,321
Aug 25, 2026	17.53	17.89	17.53	17.89	17.89	1.07%	1,115
Aug 24, 2026	17.63	17.70	17.63	17.70	17.70	-1.11%	687
Aug 21, 2026	17.97	18.11	17.77	17.90	17.90	-0.44%	2,424
Aug 20, 2026	17.78	18.02	17.78	17.98	17.98	0.49%	894
Aug 19, 2026	17.53	17.89	17.53	17.89	17.89	3.78%	2,761
Aug 18, 2026	16.80	17.24	16.80	17.24	17.24	1.97%	2,318
Aug 17, 2026	17.01	17.01	16.84	16.91	16.91	-3.84%	4,164
Aug 14, 2026	17.12	17.58	17.06	17.58	17.58	-1.16%	4,068
Aug 13, 2026	19.85	19.85	17.37	17.79	17.79	-14.76%	17,069
Aug 12, 2026	20.99	20.99	20.20	20.87	20.87	-2.46%	9,141
Aug 11, 2026	21.33	21.39	21.13	21.39	21.39	-9.18%	3,031
Aug 10, 2026	22.99	23.55	22.99	23.55	23.55	2.79%	3,614
Aug 7, 2026	22.51	22.91	22.51	22.91	22.91	0.89%	1,150
Aug 6, 2026	22.71	22.71	22.71	22.71	22.71	1.66%	194
Aug 5, 2026	22.86	22.86	22.34	22.34	22.34	-2.47%	1,645
Aug 4, 2026	22.69	22.91	22.67	22.91	22.91	-0.45%	977
Aug 3, 2026	23.14	23.14	22.98	23.01	23.01	-0.08%	1,665
Jul 31, 2026	22.02	23.03	22.02	23.03	23.03	4.42%	3,674
Jul 30, 2026	21.88	22.05	21.50	22.05	22.05	0.42%	1,937
Jul 29, 2026	21.62	21.96	21.62	21.96	21.96	2.53%	948
Jul 28, 2026	21.47	21.85	21.27	21.42	21.42	5.75%	17,040
Jul 27, 2026	19.77	20.27	19.60	20.26	20.25	4.65%	3,835
Jul 24, 2026	19.22	19.45	19.19	19.36	19.35	0.73%	2,919
Jul 23, 2026	19.15	19.22	19.04	19.22	19.22	-0.58%	4,333
Jul 22, 2026	19.47	19.47	19.33	19.33	19.33	-1.83%	381
Jul 21, 2026	20.14	20.15	19.69	19.69	19.69	-1.01%	1,736
Jul 20, 2026	19.52	20.06	19.52	19.89	19.89	6.28%	2,051
Jul 17, 2026	18.66	18.90	18.66	18.71	18.71	-0.30%	1,079
Jul 16, 2026	18.81	19.00	18.77	18.77	18.77	2.57%	3,060
Jul 15, 2026	18.80	19.00	18.30	18.30	18.30	3.15%	3,270
Jul 14, 2026	17.91	18.07	17.74	17.74	17.74	-0.47%	5,047
Jul 13, 2026	18.02	18.11	17.82	17.82	17.82	4.68%	2,259
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