KEDE Numerical Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.86	56.98	54.70	56.77	56.77	2.64%	1,249,219
Mar 26, 2026	56.65	56.93	55.01	55.31	55.31	-2.55%	1,135,128
Mar 25, 2026	55.99	57.00	55.81	56.76	56.76	1.70%	1,195,742
Mar 24, 2026	55.59	55.91	54.61	55.81	55.81	2.29%	1,224,711
Mar 23, 2026	56.79	56.93	54.42	54.56	54.56	-4.82%	2,358,117
Mar 20, 2026	59.00	59.27	57.23	57.32	57.32	-2.37%	2,006,491
Mar 19, 2026	60.34	60.34	58.62	58.71	58.71	-3.58%	2,959,197
Mar 18, 2026	60.12	61.15	59.97	60.89	60.89	1.28%	1,667,203
Mar 17, 2026	63.00	63.24	60.11	60.12	60.12	-4.36%	2,985,978
Mar 16, 2026	63.20	63.60	61.97	62.86	62.86	0.38%	2,329,468
Mar 13, 2026	62.68	64.19	62.40	62.62	62.62	-0.65%	2,614,733
Mar 12, 2026	64.60	65.50	63.00	63.03	63.03	-3.03%	3,999,452
Mar 11, 2026	65.80	69.32	64.60	65.00	65.00	1.91%	6,250,539
Mar 10, 2026	62.55	64.28	62.55	63.78	63.78	2.10%	2,897,587
Mar 9, 2026	62.10	62.87	60.82	62.47	62.47	-1.05%	3,414,753
Mar 6, 2026	61.14	63.94	60.88	63.13	63.13	3.46%	3,899,830
Mar 5, 2026	61.78	62.45	60.66	61.02	61.02	0.36%	2,440,844
Mar 4, 2026	60.06	62.14	60.05	60.80	60.80	-0.21%	2,756,516
Mar 3, 2026	63.00	63.59	60.93	60.93	60.93	-3.29%	4,222,885
Mar 2, 2026	61.74	63.89	60.02	63.00	63.00	1.03%	4,319,841
Feb 27, 2026	62.44	62.50	61.70	62.36	62.36	-0.68%	1,984,141
Feb 26, 2026	60.70	63.16	60.27	62.79	62.79	3.63%	3,594,342
Feb 25, 2026	60.22	60.78	59.68	60.59	60.59	0.60%	1,634,053
Feb 24, 2026	60.02	60.45	58.84	60.23	60.23	-0.28%	2,249,644
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