KEDE Numerical Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	68.20	73.46	68.20	68.86	68.62	1.12%	7,783,708
May 20, 2026	68.06	69.21	67.17	68.10	67.86	-0.70%	4,127,256
May 19, 2026	66.74	69.88	66.33	68.58	68.34	3.41%	4,955,230
May 18, 2026	67.67	68.30	66.07	66.32	66.09	-3.59%	4,885,429
May 15, 2026	64.34	70.70	64.34	68.79	68.55	6.65%	9,165,555
May 14, 2026	64.52	66.39	63.80	64.50	64.28	-0.03%	3,805,446
May 13, 2026	64.28	64.88	63.52	64.52	64.30	-0.25%	2,739,805
May 12, 2026	65.00	66.00	64.10	64.68	64.46	-0.80%	2,864,652
May 11, 2026	64.90	65.59	64.16	65.20	64.97	0.20%	3,751,078
May 8, 2026	63.60	65.68	63.31	65.07	64.85	1.74%	4,769,624
May 7, 2026	60.99	65.00	60.70	63.96	63.74	5.01%	5,605,844
May 6, 2026	60.41	62.01	60.10	60.91	60.70	0.73%	3,362,740
Apr 30, 2026	58.40	60.85	58.36	60.47	60.26	2.11%	2,771,272
Apr 29, 2026	57.00	59.30	56.84	59.22	59.02	3.48%	1,857,346
Apr 28, 2026	58.88	58.88	57.23	57.23	57.03	-3.08%	1,279,852
Apr 27, 2026	57.55	59.57	56.56	59.05	58.85	2.64%	1,724,860
Apr 24, 2026	58.00	58.40	57.21	57.53	57.33	-1.35%	1,258,357
Apr 23, 2026	59.59	59.89	58.28	58.32	58.12	-2.15%	1,362,880
Apr 22, 2026	59.00	59.70	58.49	59.60	59.39	0.12%	1,346,138
Apr 21, 2026	58.88	59.95	58.69	59.53	59.32	-0.02%	1,542,910
Apr 20, 2026	59.11	59.89	58.63	59.54	59.33	0.30%	1,835,900
Apr 17, 2026	57.44	59.66	57.08	59.36	59.16	2.91%	2,846,474
Apr 16, 2026	57.48	57.85	57.28	57.68	57.48	0.86%	1,155,220
Apr 15, 2026	58.01	58.32	57.15	57.19	56.99	-1.28%	1,140,130
Apr 14, 2026	57.62	58.07	57.40	57.93	57.73	1.06%	1,117,243
Apr 13, 2026	56.98	57.35	56.51	57.32	57.12	0.37%	805,116
Apr 10, 2026	57.25	57.88	57.05	57.11	56.91	0.12%	1,233,381
Apr 9, 2026	57.50	57.50	56.56	57.04	56.84	-1.23%	1,328,322
Apr 8, 2026	56.86	57.78	56.38	57.75	57.55	4.47%	1,292,370
Apr 7, 2026	55.00	55.51	54.93	55.28	55.09	0.55%	594,129