KEDE Numerical Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	60.40	61.08	60.08	60.40	60.40	-0.30%	1,332,168
Feb 12, 2026	59.81	60.79	59.76	60.58	60.58	1.29%	1,401,474
Feb 11, 2026	59.70	60.00	59.47	59.81	59.81	0.15%	1,313,353
Feb 10, 2026	59.50	59.98	59.39	59.72	59.72	0.03%	1,447,767
Feb 9, 2026	59.77	60.40	59.42	59.70	59.70	1.50%	1,792,851
Feb 6, 2026	58.26	59.29	58.26	58.82	58.82	0.12%	1,280,836
Feb 5, 2026	59.35	59.56	58.66	58.75	58.75	-1.59%	1,545,804
Feb 4, 2026	60.29	60.38	59.26	59.70	59.70	-1.27%	1,654,382
Feb 3, 2026	59.80	60.47	59.60	60.47	60.47	1.80%	1,542,752
Feb 2, 2026	61.00	61.59	59.17	59.40	59.40	-2.78%	1,792,825
Jan 30, 2026	61.93	62.27	59.51	61.10	61.10	-1.40%	2,308,362
Jan 29, 2026	63.55	64.08	61.75	61.97	61.97	-2.52%	2,250,399
Jan 28, 2026	65.25	65.52	63.30	63.57	63.57	-3.02%	2,498,179
Jan 27, 2026	65.38	66.26	63.40	65.55	65.55	0.55%	2,266,154
Jan 26, 2026	67.30	67.35	65.01	65.19	65.19	-2.56%	3,225,761
Jan 23, 2026	65.80	67.00	65.61	66.90	66.90	2.00%	2,407,581
Jan 22, 2026	66.04	66.87	65.31	65.59	65.59	-0.68%	1,805,678
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