KEDE Numerical Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	64.51	66.49	64.51	66.04	66.04	1.99%	2,453,145
Jan 20, 2026	66.13	66.58	64.21	64.75	64.75	-2.09%	2,908,027
Jan 19, 2026	65.88	66.80	65.48	66.13	66.13	0.49%	2,640,929
Jan 16, 2026	65.58	66.52	64.79	65.81	65.81	1.37%	2,847,191
Jan 15, 2026	64.44	65.53	64.20	64.92	64.92	-0.09%	2,391,907
Jan 14, 2026	65.30	66.50	64.10	64.98	64.98	-0.49%	4,890,044
Jan 13, 2026	67.00	67.06	64.91	65.30	65.30	-2.78%	4,350,149
Jan 12, 2026	66.41	67.48	65.66	67.17	67.17	1.77%	4,356,091
Jan 9, 2026	65.58	66.98	65.15	66.00	66.00	0.14%	4,612,349
Jan 8, 2026	64.95	68.56	64.48	65.91	65.91	2.25%	4,616,150
Jan 7, 2026	62.80	66.49	62.39	64.46	64.46	3.95%	5,863,655
Jan 6, 2026	61.94	62.18	61.40	62.01	62.01	0.13%	2,092,156
Jan 5, 2026	61.80	62.90	61.10	61.93	61.93	0.21%	2,709,184
Dec 31, 2025	61.07	62.50	60.97	61.80	61.80	1.23%	2,507,452
Dec 30, 2025	61.00	61.65	60.51	61.05	61.05	-0.21%	2,054,126
Dec 29, 2025	59.54	62.13	59.11	61.18	61.18	3.14%	4,039,419
Dec 26, 2025	59.18	60.30	58.70	59.32	59.32	1.07%	2,534,102
Dec 25, 2025	56.88	58.85	56.85	58.69	58.69	3.18%	2,419,873
Dec 24, 2025	56.21	57.01	56.21	56.88	56.88	1.30%	1,339,085
Dec 23, 2025	56.19	56.68	55.88	56.15	56.15	-0.53%	987,798
Dec 22, 2025	56.56	56.92	56.32	56.45	56.45	0.07%	1,247,289
Dec 19, 2025	56.10	56.65	55.76	56.41	56.41	1.27%	1,094,146
Dec 18, 2025	55.74	56.50	55.40	55.70	55.70	-0.34%	1,111,348
Dec 17, 2025	55.38	55.96	54.90	55.89	55.89	0.92%	954,450
Dec 16, 2025	55.92	56.17	54.86	55.38	55.38	-0.93%	1,157,094
Dec 15, 2025	56.70	56.83	55.77	55.90	55.90	-2.38%	2,865,912
Dec 12, 2025	57.00	57.26	55.90	57.26	57.26	1.09%	2,892,927
Dec 11, 2025	58.36	58.48	56.60	56.64	56.64	-3.10%	2,497,138
Dec 10, 2025	58.90	59.20	58.29	58.45	58.45	-0.83%	1,278,532
Dec 9, 2025	60.13	60.45	58.81	58.94	58.94	-1.93%	1,012,554
Dec 8, 2025	59.87	60.49	59.56	60.10	60.10	1.23%	1,247,389
Dec 5, 2025	58.60	59.40	58.47	59.37	59.37	0.99%	743,220
Dec 4, 2025	59.88	59.88	58.78	58.79	58.79	-0.74%	977,916
Dec 3, 2025	59.62	60.23	58.90	59.23	59.23	-0.60%	941,453
Dec 2, 2025	58.99	59.87	58.66	59.59	59.59	0.69%	1,062,815
Dec 1, 2025	58.50	59.30	58.41	59.18	59.18	0.85%	805,509
Nov 28, 2025	58.03	58.69	57.66	58.68	58.68	0.96%	781,107
Nov 27, 2025	58.06	58.85	58.06	58.12	58.12	-0.05%	628,266
Nov 26, 2025	58.60	58.85	58.12	58.15	58.15	-0.50%	586,100
Nov 25, 2025	58.49	59.30	58.19	58.44	58.44	0.12%	985,817
Nov 24, 2025	57.66	58.67	57.66	58.37	58.37	1.23%	751,183
Nov 21, 2025	58.96	59.20	57.62	57.66	57.66	-2.29%	1,489,267
Nov 20, 2025	60.19	60.64	58.88	59.01	59.01	-1.80%	1,141,035
Nov 19, 2025	60.07	60.38	59.33	60.09	60.09	0.05%	1,119,094
Nov 18, 2025	59.88	60.66	59.70	60.06	60.06	-1.20%	1,340,644
Nov 17, 2025	60.56	62.26	60.39	60.79	60.79	1.69%	1,880,772
Nov 14, 2025	60.49	60.59	59.70	59.78	59.78	-1.71%	1,342,728
Nov 13, 2025	60.60	61.23	60.30	60.82	60.82	0.36%	926,733
Nov 12, 2025	60.69	61.29	60.00	60.60	60.60	-0.49%	1,330,882
Nov 11, 2025	61.77	62.40	60.83	60.90	60.90	-1.38%	1,369,456