KCDMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.01	12.11	11.94	12.05	12.05	1.35%	56,872
Apr 21, 2026	11.92	11.99	11.86	11.89	11.89	-1.65%	36,226
Apr 20, 2026	12.00	12.11	11.88	12.09	12.09	0.75%	32,173
Apr 17, 2026	12.02	12.05	11.88	12.00	12.00	0.33%	49,828
Apr 16, 2026	12.84	12.84	11.93	11.96	11.96	-1.97%	35,613
Apr 15, 2026	11.85	12.22	11.80	12.20	12.20	2.95%	43,158
Apr 14, 2026	12.00	12.02	11.83	11.85	11.85	-1.17%	32,981
Apr 13, 2026	11.88	11.99	11.81	11.99	11.99	0.42%	29,157
Apr 10, 2026	12.00	12.10	11.87	11.94	11.94	-0.67%	23,262
Apr 9, 2026	12.04	12.09	11.85	12.02	12.02	0.59%	35,643
Apr 8, 2026	12.23	12.23	11.95	11.95	11.95	0.63%	47,522
Apr 7, 2026	12.06	12.14	11.80	11.88	11.73	-1.53%	28,154
Apr 6, 2026	12.03	12.17	11.98	12.06	11.92	0.25%	38,920
Apr 2, 2026	12.08	12.45	12.02	12.03	11.89	-0.74%	107,457
Apr 1, 2026	11.98	12.17	11.91	12.12	11.97	2.71%	73,908
Mar 31, 2026	11.67	11.95	11.63	11.80	11.66	1.72%	55,288
Mar 30, 2026	11.66	11.66	11.43	11.60	11.46	1.31%	36,677
Mar 27, 2026	11.40	11.50	11.32	11.45	11.31	-0.35%	38,125
Mar 26, 2026	11.60	11.81	11.48	11.49	11.35	-1.46%	24,053
Mar 25, 2026	11.35	11.79	11.35	11.66	11.52	1.83%	156,665
Mar 24, 2026	11.22	11.57	11.22	11.45	11.31	0.97%	46,092
Mar 23, 2026	11.15	11.45	11.12	11.34	11.20	3.42%	39,779
Mar 20, 2026	11.31	11.39	10.87	10.97	10.83	-5.31%	39,826
Mar 19, 2026	11.60	11.68	11.52	11.58	11.44	-1.66%	75,417
Mar 18, 2026	11.90	11.98	11.74	11.78	11.63	-2.40%	47,888
Mar 17, 2026	11.85	12.52	11.85	12.06	11.92	0.28%	33,716
Mar 16, 2026	11.95	12.19	11.77	12.03	11.89	2.82%	50,674
Mar 13, 2026	11.83	11.85	11.65	11.70	11.56	-0.09%	55,675
Mar 12, 2026	11.79	11.80	11.47	11.71	11.57	-1.10%	46,936
Mar 11, 2026	11.64	11.84	11.64	11.84	11.70	-	23,314
Mar 10, 2026	11.50	11.93	11.50	11.84	11.70	1.11%	92,264
Mar 9, 2026	11.55	11.71	11.28	11.71	11.57	0.52%	48,734
Mar 6, 2026	11.78	11.89	11.61	11.65	11.51	-2.92%	37,341
Mar 5, 2026	12.12	12.26	11.90	12.00	11.86	-2.28%	129,070
Mar 4, 2026	12.00	12.32	11.96	12.28	12.13	3.15%	81,901
Mar 3, 2026	11.98	12.05	11.50	11.91	11.76	-4.38%	104,456
Mar 2, 2026	12.50	12.56	12.34	12.45	12.30	-0.77%	48,620
Feb 27, 2026	12.52	12.66	12.52	12.55	12.40	-0.18%	34,642
Feb 26, 2026	12.45	12.69	12.45	12.57	12.42	1.13%	32,227
Feb 25, 2026	12.28	12.57	12.26	12.43	12.28	0.89%	41,644
Feb 24, 2026	12.26	12.48	12.24	12.32	12.17	-0.08%	80,204
Feb 23, 2026	12.34	12.39	12.24	12.33	12.18	-0.80%	37,940
Feb 20, 2026	12.20	12.50	12.18	12.43	12.28	2.73%	64,770
Feb 19, 2026	12.12	12.32	12.09	12.10	11.95	-0.66%	38,713
Feb 18, 2026	12.12	12.32	12.09	12.18	12.03	-2.33%	51,075
Feb 17, 2026	12.50	12.55	12.34	12.47	12.32	0.81%	57,325
Feb 13, 2026	12.39	12.40	12.21	12.37	12.22	0.08%	47,216
Feb 12, 2026	12.20	12.46	12.11	12.36	12.21	1.06%	326,606
Feb 11, 2026	11.66	12.37	11.66	12.23	12.08	-0.97%	39,084
Feb 10, 2026	11.90	12.35	11.90	12.35	12.20	2.07%	43,011