Kdan Mobile Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	43.15	43.15	41.50	43.15	43.15	0.35%	2,152
Jun 11, 2026	43.55	43.55	41.40	43.00	43.00	-1.26%	16,540
Jun 10, 2026	42.10	43.55	41.85	43.55	43.55	3.44%	17,013
Jun 9, 2026	42.10	42.10	42.10	42.10	42.10	0.24%	64
Jun 8, 2026	41.50	42.00	39.90	42.00	42.00	-2.44%	5,013
Jun 5, 2026	43.05	43.05	41.55	43.05	43.05	0.35%	4,510
Jun 4, 2026	42.90	42.90	41.50	42.90	42.90	2.14%	10,000
Jun 3, 2026	42.80	42.80	41.00	42.00	42.00	-2.10%	29,014
Jun 2, 2026	42.85	42.95	41.00	42.90	42.90	0.12%	2,035
Jun 1, 2026	43.00	43.00	41.55	42.85	42.85	-0.35%	5,025
May 29, 2026	41.00	43.00	40.85	43.00	43.00	3.61%	3,014
May 28, 2026	42.40	42.40	40.30	41.50	41.50	-2.35%	15,120
May 27, 2026	42.05	42.50	40.85	42.50	42.50	-3.74%	41,111
May 26, 2026	42.55	44.25	42.30	44.15	44.15	-0.11%	8,220
May 25, 2026	43.80	44.40	42.20	44.20	44.20	-1.78%	82,273
May 22, 2026	44.10	46.25	44.05	45.00	45.00	-	21,770
May 21, 2026	44.50	45.75	44.00	45.00	45.00	-0.22%	32,010
May 20, 2026	43.00	45.25	43.00	45.10	45.10	4.88%	35,510
May 19, 2026	43.85	44.50	43.00	43.00	43.00	-1.60%	5,520
May 18, 2026	43.70	44.85	43.00	43.70	43.70	-2.13%	10,011
May 15, 2026	43.50	45.05	43.00	44.65	44.65	0.34%	48,107
May 14, 2026	43.30	45.15	43.00	44.50	44.50	2.77%	90,030
May 13, 2026	45.25	45.25	43.30	43.30	43.30	-3.99%	12,020
May 12, 2026	45.25	45.55	43.70	45.10	45.10	-0.44%	18,568
May 11, 2026	45.25	45.35	43.60	45.30	45.30	0.11%	12,214
May 8, 2026	45.70	45.70	43.35	45.25	45.25	-0.98%	66,020
May 7, 2026	45.90	45.90	43.90	45.70	45.70	1.22%	61,013
May 6, 2026	46.00	46.00	44.35	45.15	45.15	-2.17%	11,010
May 5, 2026	47.30	47.40	45.15	46.15	46.15	-2.43%	14,047
May 4, 2026	45.10	47.30	45.00	47.30	47.30	5.11%	49,583
Apr 30, 2026	43.50	45.15	43.50	45.00	45.00	-0.44%	53,881
Apr 29, 2026	44.00	45.25	44.00	45.20	45.20	1.46%	16,011
Apr 28, 2026	43.10	44.55	43.00	44.55	44.55	-	39,741
Apr 27, 2026	43.50	44.55	43.00	44.55	44.55	-0.11%	11,772
Apr 24, 2026	45.15	45.15	43.50	44.60	44.60	-0.45%	53,011
Apr 23, 2026	45.05	45.05	43.70	44.80	44.80	-0.67%	19,215
Apr 22, 2026	44.20	45.25	43.00	45.10	45.10	3.32%	36,133
Apr 21, 2026	43.80	43.80	42.05	43.65	43.65	-0.34%	78,031
Apr 20, 2026	43.85	43.85	43.05	43.80	43.80	0.23%	27,905
Apr 17, 2026	44.00	44.00	43.00	43.70	43.70	1.51%	9,245
Apr 16, 2026	43.10	44.15	42.60	43.05	43.05	0.12%	34,571
Apr 15, 2026	43.35	43.35	42.00	43.00	43.00	-1.04%	29,134
Apr 14, 2026	43.10	43.45	42.00	43.45	43.45	3.45%	17,555
Apr 13, 2026	43.90	43.90	42.00	42.00	42.00	-2.21%	6,696
Apr 10, 2026	42.95	43.50	41.90	42.95	42.95	1.78%	20,663
Apr 9, 2026	37.50	44.00	37.50	42.20	42.20	9.61%	412,034
Apr 8, 2026	38.70	38.70	38.25	38.50	38.50	-0.52%	7,002
Apr 7, 2026	38.80	38.80	37.50	38.70	38.70	-0.51%	7,002
Apr 2, 2026	38.00	38.90	37.00	38.90	38.90	5.14%	55,016
Apr 1, 2026	38.05	38.05	36.50	37.00	37.00	-3.01%	36,062