KMD Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.28	0.29	0.28	0.28	0.28	-	191,202
Dec 1, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	55,193
Nov 28, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	213,204
Nov 27, 2025	0.27	0.29	0.27	0.28	0.28	1.82%	699,739
Nov 26, 2025	0.28	0.28	0.27	0.28	0.28	-3.51%	569,333
Nov 25, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	402,832
Nov 24, 2025	0.29	0.29	0.27	0.27	0.27	-3.57%	482,188
Nov 21, 2025	0.29	0.29	0.28	0.28	0.28	-	229,584
Nov 20, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	198,557
Nov 19, 2025	0.28	0.30	0.28	0.29	0.29	5.45%	480,525
Nov 18, 2025	0.28	0.29	0.28	0.28	0.28	-	108,016
Nov 17, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	124,239
Nov 14, 2025	0.28	0.29	0.28	0.28	0.28	-	271,953
Nov 13, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	167,845
Nov 12, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	113,268
Nov 11, 2025	0.28	0.29	0.28	0.28	0.28	-	62,681
Nov 10, 2025	0.28	0.29	0.28	0.28	0.28	-	95,551
Nov 7, 2025	0.29	0.29	0.28	0.28	0.28	-	119,865
Nov 6, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	326,572
Nov 5, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	381,666
Nov 4, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	298,759
Nov 3, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	192,169
Oct 31, 2025	0.30	0.30	0.29	0.29	0.29	-1.72%	145,324
Oct 30, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	163,761
Oct 29, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	270,290
Oct 28, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	257,619
Oct 24, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	49,931
Oct 23, 2025	0.29	0.31	0.29	0.31	0.31	5.08%	235,155
Oct 22, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	166,831
Oct 21, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	192,453
Oct 20, 2025	0.31	0.32	0.30	0.31	0.31	-	373,981
Oct 17, 2025	0.33	0.33	0.31	0.31	0.31	-4.69%	438,733
Oct 16, 2025	0.33	0.34	0.32	0.32	0.32	-	578,933
Oct 15, 2025	0.31	0.33	0.31	0.32	0.32	4.92%	791,684
Oct 14, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	641,895
Oct 13, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	234,734
Oct 10, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	345,332
Oct 9, 2025	0.30	0.30	0.29	0.30	0.30	-	623,694
Oct 8, 2025	0.29	0.31	0.29	0.30	0.30	3.51%	676,706
Oct 7, 2025	0.30	0.30	0.29	0.29	0.29	-1.72%	475,996
Oct 6, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	1,213,760
Oct 3, 2025	0.28	0.29	0.27	0.29	0.29	3.64%	503,748
Oct 2, 2025	0.28	0.28	0.27	0.28	0.28	-	431,629
Oct 1, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	230,898
Sep 30, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	363,870
Sep 29, 2025	0.27	0.28	0.26	0.27	0.27	-1.85%	422,970
Sep 26, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	884,694
Sep 25, 2025	0.25	0.26	0.25	0.26	0.26	6.12%	526,272
Sep 24, 2025	0.25	0.27	0.24	0.25	0.25	6.52%	655,997
Sep 23, 2025	0.25	0.25	0.23	0.23	0.23	-2.13%	955,171