KEDE Numerical Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	54.55	55.07	54.01	54.55	54.55	-0.35%	1,134,756
Sep 11, 2026	55.25	55.41	53.80	54.74	54.74	-2.13%	2,415,760
Sep 10, 2026	57.58	57.58	55.83	55.93	55.93	-2.90%	2,150,252
Sep 9, 2026	57.44	58.34	57.01	57.60	57.60	0.28%	2,207,991
Sep 8, 2026	57.42	57.68	56.70	57.44	57.44	0.17%	1,964,499
Sep 7, 2026	57.10	57.57	56.66	57.34	57.34	1.58%	2,004,687
Sep 4, 2026	57.65	58.08	56.08	56.45	56.45	-0.91%	2,593,233
Sep 3, 2026	57.57	57.66	56.56	56.97	56.97	-0.30%	1,782,161
Sep 2, 2026	57.69	58.25	57.05	57.14	57.14	-1.43%	2,388,166
Sep 1, 2026	58.34	58.34	57.23	57.97	57.97	-1.08%	2,756,880
Aug 31, 2026	56.71	58.70	56.16	58.60	58.60	2.25%	3,777,482
Aug 28, 2026	58.99	59.80	57.31	57.31	57.31	-6.99%	8,076,319
Aug 27, 2026	60.73	62.28	59.50	61.62	61.62	1.00%	4,361,685
Aug 26, 2026	62.99	64.02	61.00	61.01	61.01	-0.83%	6,103,242
Aug 25, 2026	61.47	62.45	60.50	61.52	61.52	-0.90%	2,651,096
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