KCDMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.66	12.37	11.66	12.23	12.23	-0.97%	39,084
Feb 10, 2026	11.90	12.35	11.90	12.35	12.35	2.07%	43,011
Feb 9, 2026	11.94	12.10	11.93	12.10	12.10	0.83%	81,386
Feb 6, 2026	11.66	12.00	11.66	12.00	12.00	3.90%	58,354
Feb 5, 2026	10.40	11.78	10.40	11.55	11.55	1.49%	42,863
Feb 4, 2026	11.30	11.63	11.25	11.38	11.38	-1.22%	45,881
Feb 3, 2026	11.30	11.56	11.30	11.52	11.52	1.50%	37,219
Feb 2, 2026	11.36	11.39	11.14	11.35	11.35	1.98%	40,230
Jan 30, 2026	11.61	11.61	11.12	11.13	11.13	-4.13%	54,722
Jan 29, 2026	11.44	11.75	11.44	11.61	11.61	-0.17%	34,502
Jan 28, 2026	11.67	11.67	11.52	11.63	11.63	-0.34%	33,056
Jan 27, 2026	11.85	11.85	11.23	11.67	11.67	2.01%	51,455
Jan 26, 2026	11.53	11.78	11.34	11.44	11.44	-0.61%	36,883
Jan 23, 2026	11.35	11.88	11.35	11.51	11.51	-1.20%	40,340
Jan 22, 2026	11.06	11.65	10.55	11.65	11.65	3.65%	63,502
Jan 21, 2026	11.13	11.24	11.04	11.24	11.24	3.59%	37,564
Jan 20, 2026	11.20	11.20	10.78	10.85	10.85	-2.16%	53,416
Jan 16, 2026	10.96	11.10	10.89	11.09	11.09	0.54%	41,095
Jan 15, 2026	11.11	11.28	10.94	11.03	11.03	0.18%	49,464
Jan 14, 2026	10.79	11.07	10.79	11.01	11.01	2.51%	64,841
Jan 13, 2026	9.65	10.74	9.65	10.74	10.74	1.23%	29,450
Jan 12, 2026	10.55	10.68	10.54	10.61	10.61	-	25,723
Jan 9, 2026	11.00	11.00	10.43	10.61	10.61	1.24%	23,388
Jan 8, 2026	10.38	10.58	10.38	10.48	10.48	0.67%	36,194
Jan 7, 2026	10.61	10.61	10.27	10.41	10.41	-1.51%	31,982
Jan 6, 2026	10.75	10.76	10.51	10.57	10.57	-1.17%	39,228
Jan 5, 2026	11.00	11.00	10.56	10.70	10.70	0.09%	32,840
Jan 2, 2026	10.82	10.91	10.56	10.69	10.69	-0.23%	30,207
Dec 31, 2025	10.66	10.75	10.61	10.71	10.71	0.56%	22,080
Dec 30, 2025	10.81	10.86	10.55	10.65	10.65	-1.30%	31,453
Dec 29, 2025	10.20	10.84	10.20	10.79	10.79	0.14%	14,852
Dec 26, 2025	10.81	10.86	10.77	10.78	10.78	-0.14%	12,014
Dec 24, 2025	10.86	10.86	10.79	10.79	10.79	-0.88%	5,975
Dec 23, 2025	10.82	10.92	10.76	10.89	10.89	0.52%	38,272
Dec 22, 2025	10.68	10.85	10.58	10.83	10.83	1.79%	27,141
Dec 19, 2025	9.85	10.68	9.85	10.64	10.64	1.82%	25,114
Dec 18, 2025	10.20	10.75	10.20	10.45	10.45	2.15%	30,106
Dec 17, 2025	10.34	10.39	10.16	10.23	10.23	-3.36%	20,344
Dec 16, 2025	10.54	10.70	10.53	10.59	10.59	-0.91%	26,702
Dec 15, 2025	11.17	11.17	10.62	10.68	10.68	-2.53%	38,442
Dec 12, 2025	9.95	11.11	9.95	10.96	10.96	1.67%	43,559
Dec 11, 2025	11.05	11.05	10.55	10.78	10.78	3.02%	54,264
Dec 10, 2025	10.67	10.67	10.31	10.46	10.46	-0.01%	30,975
Dec 9, 2025	10.58	10.58	10.35	10.47	10.47	0.34%	26,035
Dec 8, 2025	10.20	10.52	10.20	10.43	10.43	0.10%	28,000
Dec 5, 2025	10.46	10.51	10.36	10.42	10.42	-0.19%	16,261
Dec 4, 2025	10.34	10.50	10.32	10.44	10.44	0.58%	20,331
Dec 3, 2025	10.34	10.50	10.25	10.38	10.38	-1.05%	32,319
Dec 2, 2025	10.78	10.78	10.42	10.49	10.36	-4.11%	19,484
Dec 1, 2025	10.35	10.94	10.35	10.94	10.81	6.73%	26,447