KEDE Numerical Control Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	66.66	66.91	60.91	62.03	62.03	-5.08%	5,175,331
May 28, 2026	65.00	66.10	63.30	65.35	65.35	0.02%	3,627,419
May 27, 2026	67.25	68.80	65.10	65.34	65.34	-4.05%	4,681,469
May 26, 2026	69.06	69.69	66.20	68.10	68.10	-1.73%	6,432,617
May 25, 2026	73.00	73.68	68.85	69.30	69.30	-2.19%	6,357,829
May 22, 2026	69.99	71.80	67.29	70.85	70.85	2.89%	6,114,654
May 21, 2026	68.20	73.46	68.20	68.86	68.86	1.12%	7,783,708
May 20, 2026	68.06	69.21	67.17	68.10	68.10	-0.70%	4,127,256
May 19, 2026	66.74	69.88	66.33	68.58	68.58	3.41%	4,955,230
May 18, 2026	67.67	68.30	66.07	66.32	66.32	-3.59%	4,885,429
May 15, 2026	64.34	70.70	64.34	68.79	68.79	6.65%	9,165,555
May 14, 2026	64.52	66.39	63.80	64.50	64.50	-0.03%	3,805,446
May 13, 2026	64.28	64.88	63.52	64.52	64.52	-0.25%	2,739,805
May 12, 2026	65.00	66.00	64.10	64.68	64.68	-0.80%	2,864,652
May 11, 2026	64.90	65.59	64.16	65.20	65.20	0.20%	3,751,078
May 8, 2026	63.60	65.68	63.31	65.07	65.07	1.74%	4,769,624
May 7, 2026	60.99	65.00	60.70	63.96	63.96	5.01%	5,605,844
May 6, 2026	60.41	62.01	60.10	60.91	60.91	0.73%	3,362,740
Apr 30, 2026	58.40	60.85	58.36	60.47	60.47	2.11%	2,771,272
Apr 29, 2026	57.00	59.30	56.84	59.22	59.22	3.48%	1,857,346
Apr 28, 2026	58.88	58.88	57.23	57.23	57.23	-3.08%	1,279,852
Apr 27, 2026	57.55	59.57	56.56	59.05	59.05	2.64%	1,724,860
Apr 24, 2026	58.00	58.40	57.21	57.53	57.53	-1.35%	1,258,357
Apr 23, 2026	59.59	59.89	58.28	58.32	58.32	-2.15%	1,362,880
Apr 22, 2026	59.00	59.70	58.49	59.60	59.60	0.12%	1,346,138
Apr 21, 2026	58.88	59.95	58.69	59.53	59.53	-0.02%	1,542,910
Apr 20, 2026	59.11	59.89	58.63	59.54	59.54	0.30%	1,835,900
Apr 17, 2026	57.44	59.66	57.08	59.36	59.36	2.91%	2,846,474
Apr 16, 2026	57.48	57.85	57.28	57.68	57.68	0.86%	1,155,220
Apr 15, 2026	58.01	58.32	57.15	57.19	57.19	-1.28%	1,140,130
Apr 14, 2026	57.62	58.07	57.40	57.93	57.93	1.06%	1,117,243
Apr 13, 2026	56.98	57.35	56.51	57.32	57.32	0.37%	805,116
Apr 10, 2026	57.25	57.88	57.05	57.11	57.11	0.12%	1,233,381
Apr 9, 2026	57.50	57.50	56.56	57.04	57.04	-1.23%	1,328,322
Apr 8, 2026	56.86	57.78	56.38	57.75	57.75	4.47%	1,292,370
Apr 7, 2026	55.00	55.51	54.93	55.28	55.28	0.55%	594,129
Apr 3, 2026	55.05	55.95	54.81	54.98	54.98	-0.72%	1,067,250
Apr 2, 2026	56.64	56.90	55.15	55.38	55.38	-2.81%	1,185,884
Apr 1, 2026	57.11	57.16	56.46	56.98	56.98	1.57%	1,043,900
Mar 31, 2026	56.20	57.18	56.00	56.10	56.10	-0.53%	1,127,858
Mar 30, 2026	56.00	56.55	55.45	56.40	56.40	-0.65%	784,761
Mar 27, 2026	54.86	56.98	54.70	56.77	56.77	2.64%	1,249,219
Mar 26, 2026	56.65	56.93	55.01	55.31	55.31	-2.55%	1,135,128
Mar 25, 2026	55.99	57.00	55.81	56.76	56.76	1.70%	1,195,742
Mar 24, 2026	55.59	55.91	54.61	55.81	55.81	2.29%	1,224,711
Mar 23, 2026	56.79	56.93	54.42	54.56	54.56	-4.82%	2,358,117
Mar 20, 2026	59.00	59.27	57.23	57.32	57.32	-2.37%	2,006,491
Mar 19, 2026	60.34	60.34	58.62	58.71	58.71	-3.58%	2,959,197
Mar 18, 2026	60.12	61.15	59.97	60.89	60.89	1.28%	1,667,203
Mar 17, 2026	63.00	63.24	60.11	60.12	60.12	-4.36%	2,985,978