KPDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	16.88	18.29	16.78	18.09	18.09	5.33%	24,369
Apr 23, 2025	17.51	18.87	17.18	17.18	17.18	4.56%	18,506
Apr 22, 2025	16.05	17.17	15.85	16.43	16.43	8.31%	7,455
Apr 21, 2025	15.03	15.17	14.79	15.17	15.17	1.54%	2,232
Apr 17, 2025	14.98	15.00	14.50	14.94	14.94	2.68%	27,658
Apr 16, 2025	14.59	14.79	14.43	14.55	14.55	-3.71%	23,467
Apr 15, 2025	15.70	15.79	15.11	15.11	15.11	-1.56%	8,110
Apr 14, 2025	14.96	16.62	14.96	15.35	15.35	8.17%	46,471
Apr 11, 2025	14.10	14.26	13.50	14.19	14.19	5.90%	46,106
Apr 10, 2025	15.39	15.39	13.36	13.40	13.40	-12.93%	25,944
Apr 9, 2025	14.98	15.40	13.50	15.39	15.39	0.73%	18,629
Apr 8, 2025	17.23	17.31	15.28	15.28	15.28	-11.38%	3,980
Apr 7, 2025	16.94	19.82	16.22	17.24	17.24	-8.85%	11,463
Apr 4, 2025	18.48	18.91	17.16	18.91	18.91	-16.59%	2,643
Apr 3, 2025	22.55	22.80	22.50	22.67	22.67	-9.30%	2,428
Apr 2, 2025	24.79	25.00	24.61	25.00	25.00	-5.23%	3,607
Apr 1, 2025	25.35	29.47	24.70	26.38	26.38	6.34%	17,125
Mar 31, 2025	24.50	25.07	24.39	24.80	24.80	-3.40%	9,953
Mar 28, 2025	25.84	25.84	25.17	25.68	25.68	-6.05%	1,597
Mar 27, 2025	26.32	27.61	26.32	27.33	27.33	2.98%	929
Mar 26, 2025	27.21	27.21	25.78	26.54	26.54	-4.61%	10,598
Mar 25, 2025	27.87	29.20	27.71	27.82	27.82	-4.78%	7,637
Mar 24, 2025	29.25	29.57	28.36	29.22	29.22	2.27%	7,914
Mar 21, 2025	28.07	29.07	27.10	28.57	28.57	-6.37%	24,402
Mar 20, 2025	26.47	30.62	24.07	30.52	30.52	8.01%	22,967
Mar 19, 2025	29.13	29.13	27.36	28.25	28.25	-1.75%	32,094
Mar 18, 2025	29.46	29.67	28.45	28.76	28.76	-3.43%	5,849
Mar 17, 2025	27.70	30.18	27.70	29.78	29.78	10.36%	9,474
Mar 14, 2025	27.27	27.35	26.98	26.98	26.98	6.53%	6,457
Mar 13, 2025	25.74	25.74	25.33	25.33	25.33	1.58%	2,562