KEDE Numerical Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	63.88	63.99	60.77	62.08	62.08	-1.79%	3,739,709
Aug 21, 2026	64.00	64.25	62.80	63.21	63.21	-1.71%	3,342,958
Aug 20, 2026	64.47	66.48	63.85	64.31	64.31	0.67%	4,748,949
Aug 19, 2026	67.52	68.10	63.66	63.88	63.88	-7.07%	6,780,573
Aug 18, 2026	69.60	71.00	68.05	68.74	68.74	-1.66%	6,938,020
Aug 17, 2026	67.95	72.60	66.00	69.90	69.90	7.62%	9,892,075
Aug 14, 2026	66.33	66.55	63.65	64.95	64.95	-2.30%	5,972,454
Aug 13, 2026	67.27	68.99	65.05	66.48	66.48	0.45%	8,111,622
Aug 12, 2026	64.06	67.62	64.06	66.18	66.18	0.98%	8,179,014
Aug 11, 2026	63.99	68.00	63.19	65.54	65.54	6.64%	9,039,281
Aug 10, 2026	58.73	62.62	58.72	61.46	61.46	6.65%	6,713,198
Aug 7, 2026	57.88	57.88	56.52	57.63	57.63	-0.45%	2,560,225
Aug 6, 2026	56.10	57.93	55.68	57.89	57.89	2.68%	3,396,459
Aug 5, 2026	56.02	57.25	55.80	56.38	56.38	1.17%	2,900,610
Aug 4, 2026	55.08	56.18	54.66	55.73	55.73	1.49%	1,818,343
Aug 3, 2026	54.02	55.25	54.01	54.91	54.91	1.20%	1,764,743
Jul 31, 2026	54.04	55.19	53.66	54.26	54.26	3.35%	3,314,399
Jul 30, 2026	53.72	54.42	52.26	52.50	52.50	-2.74%	2,400,373
Jul 29, 2026	53.24	54.11	52.10	53.98	53.98	2.04%	1,875,291
Jul 28, 2026	53.00	54.84	52.57	52.90	52.90	-0.94%	2,179,514
Jul 27, 2026	52.00	53.48	51.56	53.40	53.40	2.69%	1,634,654
Jul 24, 2026	53.35	53.72	52.00	52.00	52.00	-4.02%	1,944,908
Jul 23, 2026	53.47	54.35	52.79	54.18	54.18	1.25%	1,869,235
Jul 22, 2026	53.80	54.63	53.26	53.51	53.51	-1.87%	2,443,932
Jul 21, 2026	52.74	54.53	50.65	54.53	54.53	4.42%	3,545,219
Jul 20, 2026	55.47	55.97	51.00	52.22	52.22	-5.59%	3,968,675
Jul 17, 2026	55.93	57.30	54.93	55.31	55.31	-2.16%	4,044,307
Jul 16, 2026	58.52	59.10	55.80	56.53	56.53	-3.61%	4,376,115
Jul 15, 2026	60.00	60.80	58.50	58.65	58.65	-2.78%	4,167,866
Jul 14, 2026	60.50	60.80	58.33	60.33	60.33	0.28%	5,008,529
Jul 13, 2026	66.05	66.49	59.99	60.16	60.16	-10.52%	7,189,253
Jul 10, 2026	67.08	70.20	66.00	67.23	67.23	2.24%	7,612,711
Jul 9, 2026	66.94	67.25	63.18	65.76	65.76	-0.39%	5,694,789
Jul 8, 2026	69.26	69.37	64.85	66.02	66.02	-4.84%	5,753,351
Jul 7, 2026	72.84	74.19	68.46	69.38	69.38	-4.04%	6,686,005
Jul 6, 2026	73.96	75.22	71.20	72.30	72.30	-2.24%	6,595,678
Jul 3, 2026	76.00	78.90	73.80	73.96	73.96	-2.12%	11,113,295
Jul 2, 2026	66.94	80.69	66.80	75.56	75.56	12.37%	15,374,769
Jul 1, 2026	65.00	68.87	64.07	67.24	67.24	3.02%	5,280,327
Jun 30, 2026	60.43	65.66	59.92	65.27	65.27	8.95%	5,324,780
Jun 29, 2026	61.37	61.37	57.92	59.91	59.91	-1.79%	5,335,363
Jun 26, 2026	62.62	64.63	61.00	61.00	61.00	-4.03%	4,474,900
Jun 25, 2026	66.50	66.52	62.89	63.56	63.56	-4.00%	4,468,054
Jun 24, 2026	65.76	66.91	63.56	66.21	66.21	-0.21%	4,026,508
Jun 23, 2026	64.90	68.35	63.33	66.35	66.35	1.95%	5,095,722
Jun 22, 2026	70.00	70.00	63.31	65.08	65.08	-7.03%	6,739,193
Jun 18, 2026	68.70	70.62	67.86	70.00	70.00	1.89%	3,878,686
Jun 17, 2026	69.05	71.12	67.83	68.70	68.70	-0.97%	3,363,045
Jun 16, 2026	67.52	70.39	67.29	69.37	69.37	3.00%	4,586,060
Jun 15, 2026	65.98	68.27	64.78	67.35	67.35	2.37%	4,110,336