KDA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.26	0.27	0.25	0.25	-	-5.77%	181,446
Sep 10, 2025	0.26	0.27	0.26	0.26	-	-1.89%	30,058
Sep 9, 2025	0.26	0.27	0.26	0.27	-	3.92%	66,200
Sep 8, 2025	0.27	0.27	0.26	0.26	-	-5.56%	43,934
Sep 5, 2025	0.27	0.27	0.27	0.27	-	-	16,500
Sep 4, 2025	0.28	0.28	0.27	0.27	-	-	50,500
Sep 3, 2025	0.27	0.28	0.27	0.27	-	-	45,500
Sep 2, 2025	0.27	0.28	0.27	0.27	-	-	177,200
Aug 29, 2025	0.26	0.27	0.25	0.27	-	1.89%	138,500
Aug 28, 2025	0.26	0.27	0.25	0.27	-	-	108,763
Aug 27, 2025	0.27	0.27	0.27	0.27	-	6.00%	165,068
Aug 26, 2025	0.27	0.27	0.25	0.25	-	-7.41%	76,200
Aug 25, 2025	0.28	0.28	0.27	0.27	-	1.89%	74,500
Aug 22, 2025	0.26	0.27	0.26	0.27	-	1.92%	125,250
Aug 21, 2025	0.27	0.27	0.26	0.26	-	-3.70%	15,118
Aug 20, 2025	0.27	0.27	0.27	0.27	-	-	17,542
Aug 19, 2025	0.27	0.28	0.27	0.27	-	1.89%	114,500
Aug 18, 2025	0.26	0.27	0.26	0.27	-	-	10,650
Aug 15, 2025	0.27	0.27	0.26	0.27	-	-1.85%	39,752
Aug 14, 2025	0.27	0.27	0.27	0.27	-	-	29,000
Aug 13, 2025	0.28	0.28	0.27	0.27	-	-3.57%	93,099
Aug 12, 2025	0.28	0.28	0.28	0.28	-	-	1,500
Aug 11, 2025	0.28	0.28	0.28	0.28	-	1.82%	6,500
Aug 8, 2025	0.28	0.28	0.28	0.28	-	-	3,770
Aug 7, 2025	0.28	0.28	0.28	0.28	-	-5.17%	28,820
Aug 6, 2025	0.28	0.29	0.27	0.29	-	3.57%	157,978
Aug 5, 2025	0.28	0.28	0.28	0.28	-	3.70%	14,190
Aug 1, 2025	0.27	0.27	0.27	0.27	-	1.89%	17,000
Jul 31, 2025	0.28	0.28	0.27	0.27	-	-5.36%	177,000
Jul 30, 2025	0.28	0.28	0.28	0.28	-	-1.75%	11,000
Jul 29, 2025	0.29	0.29	0.29	0.29	-	-	16,400
Jul 28, 2025	0.30	0.30	0.29	0.29	-	-	1,500
Jul 25, 2025	0.29	0.29	0.29	0.29	-	-5.00%	3,800
Jul 24, 2025	0.29	0.30	0.29	0.30	-	-	130,000
Jul 23, 2025	0.30	0.30	0.30	0.30	-	-	42,665
Jul 22, 2025	0.29	0.30	0.28	0.30	-	5.26%	158,000
Jul 21, 2025	0.27	0.29	0.27	0.29	-	9.62%	59,214
Jul 18, 2025	0.29	0.29	0.26	0.26	-	-10.34%	88,500
Jul 17, 2025	0.30	0.30	0.28	0.29	-	-3.33%	238,990
Jul 16, 2025	0.32	0.32	0.30	0.30	-	-	329,500
Jul 15, 2025	0.33	0.33	0.30	0.30	-	-7.69%	128,563
Jul 14, 2025	0.36	0.36	0.33	0.33	-	-7.14%	36,960
Jul 11, 2025	0.34	0.35	0.34	0.35	-	1.45%	113,789
Jul 10, 2025	0.37	0.37	0.35	0.35	-	-8.00%	250,940
Jul 9, 2025	0.38	0.38	0.38	0.38	-	1.35%	276,400
Jul 8, 2025	0.39	0.41	0.37	0.37	-	-5.13%	296,499
Jul 7, 2025	0.38	0.40	0.38	0.39	-	8.33%	112,976
Jul 4, 2025	0.38	0.42	0.36	0.36	-	-4.00%	301,100
Jul 3, 2025	0.37	0.39	0.31	0.38	-	4.17%	657,085
Jul 2, 2025	0.29	0.36	0.28	0.36	-	26.32%	557,858