KEDE Numerical Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	55.19	55.41	54.33	54.40	54.40	-0.91%	1,011,417
Sep 29, 2026	54.70	55.28	54.41	54.90	54.90	0.31%	799,415
Sep 28, 2026	56.33	56.64	54.28	54.73	54.73	-2.79%	1,616,393
Sep 24, 2026	57.68	57.78	56.30	56.30	56.30	-2.41%	1,282,138
Sep 23, 2026	57.64	57.94	57.31	57.69	57.69	0.05%	1,314,935
Sep 22, 2026	58.12	58.64	57.51	57.66	57.66	-0.31%	1,523,852
Sep 21, 2026	57.70	58.34	57.51	57.84	57.84	-0.22%	1,711,811
Sep 18, 2026	56.80	58.38	56.61	57.97	57.97	1.77%	2,722,719
Sep 17, 2026	55.70	58.00	55.21	56.96	56.96	1.62%	2,569,764
Sep 16, 2026	54.92	56.05	54.40	56.05	56.05	2.06%	1,577,320
Sep 15, 2026	54.55	55.35	54.20	54.92	54.92	0.68%	1,179,391
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