|
Closing price on 1/23/2026
|
|
| Open |
23.60 |
| High |
25.90 |
| Low |
23.60 |
| Volume |
284,000 |
| Split-adjusted Price |
25.90 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+2.30 / +9.75%
|
23.60
|
25.90
|
23.60
|
25.90
|
24.82
|
25.90
|
284,000
|
|
|
1/22/2026
|
-1.30 / -5.22%
|
24.80
|
25.50
|
23.60
|
23.60
|
25.01
|
23.60
|
37,500
|
|
|
1/21/2026
|
+1.30 / +5.51%
|
23.80
|
25.90
|
23.80
|
24.90
|
24.69
|
24.90
|
50,100
|
|
|
1/20/2026
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.30
|
23.60
|
23.40
|
23.60
|
34,200
|
|
|
1/19/2026
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.50
|
23.80
|
23.60
|
23.80
|
42,800
|
|
|
1/16/2026
|
+0.30 / +1.26%
|
24.50
|
24.50
|
23.50
|
24.10
|
23.68
|
24.10
|
50,100
|
|
|
1/15/2026
|
-0.90 / -3.64%
|
23.50
|
23.80
|
23.40
|
23.80
|
23.53
|
23.80
|
75,800
|
|
|
1/14/2026
|
+0.50 / +2.07%
|
23.50
|
24.70
|
23.10
|
24.70
|
23.47
|
24.70
|
87,100
|
|
|
1/13/2026
|
-0.50 / -2.02%
|
23.90
|
24.20
|
23.40
|
24.20
|
23.53
|
24.20
|
98,700
|
|
|
1/12/2026
|
-0.20 / -0.80%
|
24.70
|
24.80
|
24.20
|
24.70
|
24.65
|
24.70
|
16,300
|
|
|
1/9/2026
|
0.00 / 0.00%
|
24.80
|
24.90
|
24.10
|
24.90
|
24.64
|
24.90
|
21,300
|
|
|
1/8/2026
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.00
|
24.90
|
24.56
|
24.90
|
16,500
|
|
|
1/7/2026
|
+0.10 / +0.40%
|
24.90
|
25.50
|
23.50
|
24.90
|
24.80
|
24.90
|
34,800
|
|
|
1/6/2026
|
+1.30 / +5.53%
|
23.40
|
25.00
|
23.30
|
24.80
|
23.78
|
24.80
|
92,600
|
|
|
1/5/2026
|
-1.00 / -4.08%
|
24.50
|
24.90
|
23.50
|
23.50
|
23.71
|
23.50
|
44,300
|
|
|
12/31/2025
|
-0.50 / -2.00%
|
24.10
|
24.80
|
23.80
|
24.50
|
24.07
|
24.50
|
58,600
|
|
|
12/30/2025
|
+0.20 / +0.81%
|
23.50
|
25.00
|
23.50
|
25.00
|
24.14
|
25.00
|
20,500
|
|
|
12/29/2025
|
-2.20 / -8.15%
|
26.20
|
27.50
|
24.30
|
24.80
|
25.37
|
24.80
|
161,400
|
|
|
12/26/2025
|
0.00 / 0.00%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.10
|
27.00
|
33,000
|
|
|
12/25/2025
|
-0.50 / -1.82%
|
27.80
|
28.00
|
26.00
|
27.00
|
26.65
|
27.00
|
155,200
|
|
|
12/24/2025
|
+0.10 / +0.36%
|
27.80
|
30.00
|
27.50
|
27.50
|
28.75
|
27.50
|
58,000
|
|
|
12/23/2025
|
+2.10 / +8.30%
|
26.00
|
27.80
|
26.00
|
27.40
|
27.41
|
27.40
|
112,100
|
|
|
12/22/2025
|
+2.30 / +10.00%
|
23.00
|
25.30
|
23.00
|
25.30
|
24.06
|
25.30
|
113,700
|
|
|
12/19/2025
|
-0.20 / -0.86%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.13
|
23.00
|
30,600
|
|
|
12/18/2025
|
+0.10 / +0.43%
|
23.10
|
23.50
|
23.00
|
23.20
|
23.14
|
23.20
|
64,700
|
|
|
12/17/2025
|
-2.20 / -8.70%
|
24.00
|
24.10
|
23.00
|
23.10
|
23.61
|
23.10
|
59,200
|
|
|
12/16/2025
|
-0.60 / -2.32%
|
25.90
|
26.00
|
23.80
|
25.30
|
24.75
|
25.30
|
56,100
|
|
|
12/15/2025
|
0.00 / 0.00%
|
25.90
|
27.00
|
24.80
|
25.90
|
25.77
|
25.90
|
54,600
|
|
|
12/12/2025
|
+1.00 / +4.02%
|
24.80
|
26.00
|
23.00
|
25.90
|
24.53
|
25.90
|
53,000
|
|
|
12/11/2025
|
+2.20 / +9.69%
|
22.70
|
24.90
|
22.70
|
24.90
|
23.89
|
24.90
|
96,300
|
|
|