Kindom Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	33.05	33.05	32.30	32.45	32.45	-1.67%	2,254,697
Jan 15, 2026	33.40	33.55	32.70	33.00	33.00	-0.60%	1,450,875
Jan 14, 2026	33.60	33.75	33.20	33.20	33.20	-1.19%	1,327,442
Jan 13, 2026	33.95	33.95	33.05	33.60	33.60	-0.15%	1,490,695
Jan 12, 2026	32.95	33.75	32.65	33.65	33.65	2.75%	2,451,761
Jan 9, 2026	32.80	33.35	32.45	32.75	32.75	0.46%	2,012,329
Jan 8, 2026	32.70	32.95	32.30	32.60	32.60	-0.15%	2,167,516
Jan 7, 2026	32.15	32.70	32.00	32.65	32.65	2.03%	2,716,767
Jan 6, 2026	31.90	32.20	31.85	32.00	32.00	0.31%	2,045,623
Jan 5, 2026	32.60	32.60	31.65	31.90	31.90	-2.30%	4,962,714
Jan 2, 2026	33.80	33.95	32.60	32.65	32.65	-3.26%	4,573,030
Dec 31, 2025	34.60	34.60	33.75	33.75	33.75	-2.46%	2,918,349
Dec 30, 2025	34.80	34.80	34.15	34.60	34.60	-0.57%	2,365,509
Dec 29, 2025	35.55	35.55	34.80	34.80	34.80	-2.25%	3,851,902
Dec 26, 2025	35.60	35.85	34.85	35.60	35.60	0.28%	10,632,734
Dec 24, 2025	35.00	36.40	34.90	35.50	35.50	1.43%	13,629,048
Dec 23, 2025	34.85	35.20	34.15	35.00	35.00	1.16%	9,734,481
Dec 22, 2025	35.50	35.55	33.85	34.60	34.60	-2.26%	12,024,070
Dec 19, 2025	34.00	35.45	33.75	35.40	35.40	4.12%	15,893,490
Dec 18, 2025	33.30	34.15	33.20	34.00	34.00	2.87%	11,120,650
Dec 17, 2025	33.10	34.50	33.05	33.05	33.05	-0.15%	11,773,436
Dec 16, 2025	32.45	33.35	32.05	33.10	33.10	1.22%	9,623,637
Dec 15, 2025	32.55	32.90	32.10	32.70	32.70	0.62%	1,205,300
Dec 12, 2025	32.55	32.90	32.25	32.50	32.50	0.15%	1,718,324
Dec 11, 2025	32.60	32.85	32.15	32.45	32.45	-0.92%	1,506,214
Dec 10, 2025	32.90	33.10	32.50	32.75	32.75	-0.46%	1,010,381
Dec 9, 2025	32.10	32.90	31.75	32.90	32.90	2.17%	2,272,762
Dec 8, 2025	32.20	32.50	32.10	32.20	32.20	-	840,421
Dec 5, 2025	32.35	32.35	32.05	32.20	32.20	-0.46%	835,922
Dec 4, 2025	32.35	32.55	32.15	32.35	32.35	0.15%	1,309,592
Dec 3, 2025	32.60	32.60	32.30	32.30	32.30	-0.15%	898,416
Dec 2, 2025	32.30	32.75	32.15	32.35	32.35	0.15%	1,378,111
Dec 1, 2025	32.80	32.90	32.10	32.30	32.30	-2.12%	1,691,571
Nov 28, 2025	33.00	33.15	32.70	33.00	33.00	-	899,059
Nov 27, 2025	33.00	33.10	32.65	33.00	33.00	-	1,211,973
Nov 26, 2025	32.15	33.00	32.00	33.00	33.00	3.29%	1,685,505
Nov 25, 2025	32.65	32.70	31.95	31.95	31.95	-2.59%	1,852,800
Nov 24, 2025	32.20	32.80	32.10	32.80	32.80	2.02%	1,007,003
Nov 21, 2025	32.80	32.90	32.10	32.15	32.15	-2.28%	1,508,214
Nov 20, 2025	32.45	32.90	32.10	32.90	32.90	1.70%	2,131,530
Nov 19, 2025	33.20	33.45	32.30	32.35	32.35	-2.27%	1,308,348
Nov 18, 2025	33.40	33.45	32.95	33.10	33.10	-1.19%	1,915,440
Nov 17, 2025	33.25	33.75	32.80	33.50	33.50	0.60%	1,376,019
Nov 14, 2025	33.35	33.65	32.90	33.30	33.30	-0.15%	1,753,495
Nov 13, 2025	32.80	33.35	32.75	33.35	33.35	2.30%	1,949,055
Nov 12, 2025	32.50	32.80	32.30	32.60	32.60	0.31%	1,513,814
Nov 11, 2025	32.45	32.60	32.15	32.50	32.50	0.15%	1,312,769
Nov 10, 2025	32.85	32.90	32.40	32.45	32.45	-1.22%	974,206
Nov 7, 2025	32.60	32.85	32.30	32.85	32.85	0.46%	890,235
Nov 6, 2025	32.65	32.95	32.30	32.70	32.70	0.46%	1,153,001