KEDE Numerical Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	67.00	70.60	65.40	65.79	65.79	-0.62%	5,905,514
Jun 11, 2026	65.80	67.16	64.56	66.20	66.20	-0.18%	3,444,842
Jun 10, 2026	67.41	69.49	65.80	66.32	66.32	-2.91%	4,174,238
Jun 9, 2026	67.00	68.99	66.01	68.31	68.31	3.81%	5,245,222
Jun 8, 2026	61.91	66.99	61.50	65.80	65.80	4.44%	7,212,968
Jun 5, 2026	61.12	64.67	58.01	63.00	63.00	3.08%	5,621,930
Jun 4, 2026	61.71	63.36	60.00	61.12	61.12	0.73%	3,144,501
Jun 3, 2026	60.10	62.65	59.53	60.68	60.68	0.07%	3,520,473
Jun 2, 2026	60.59	61.58	59.54	60.85	60.64	0.43%	2,849,248
Jun 1, 2026	61.00	62.50	60.53	60.59	60.38	-2.32%	2,928,784
May 29, 2026	66.66	66.91	60.91	62.03	61.82	-5.08%	5,175,331
May 28, 2026	65.00	66.10	63.30	65.35	65.12	0.02%	3,627,419
May 27, 2026	67.25	68.80	65.10	65.34	65.11	-4.05%	4,681,469
May 26, 2026	69.06	69.69	66.20	68.10	67.86	-1.73%	6,432,617
May 25, 2026	73.00	73.68	68.85	69.30	69.06	-2.19%	6,357,829
May 22, 2026	69.99	71.80	67.29	70.85	70.61	2.89%	6,114,654