|
Closing price on 10/6/2025
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
43,900 |
| Split-adjusted Price |
13.90 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2025
|
-0.10 / -0.71%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.88
|
13.90
|
43,900
|
|
|
10/3/2025
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,900
|
|
|
10/2/2025
|
-0.10 / -0.71%
|
13.10
|
14.50
|
13.10
|
13.90
|
13.82
|
13.90
|
15,400
|
|
|
10/1/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.98
|
14.00
|
7,500
|
|
|
9/30/2025
|
0.00 / 0.00%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.87
|
14.00
|
6,200
|
|
|
9/29/2025
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.03
|
14.00
|
7,100
|
|
|
9/26/2025
|
+0.20 / +1.43%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.13
|
14.20
|
4,700
|
|
|
9/25/2025
|
-0.50 / -3.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.98
|
14.00
|
5,300
|
|
|
9/24/2025
|
+0.70 / +5.07%
|
13.70
|
15.10
|
12.80
|
14.50
|
13.46
|
14.50
|
40,200
|
|
|
9/23/2025
|
-1.20 / -8.00%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.30
|
13.80
|
12,000
|
|
|
9/22/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7,900
|
|
|
9/19/2025
|
-0.50 / -3.23%
|
14.60
|
16.50
|
14.60
|
15.00
|
15.01
|
15.00
|
8,000
|
|
|
9/18/2025
|
-0.70 / -4.32%
|
15.10
|
16.20
|
15.10
|
15.50
|
15.40
|
15.50
|
14,300
|
|
|
9/17/2025
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2,000
|
|
|
9/16/2025
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.40
|
16.00
|
15.88
|
16.00
|
11,800
|
|
|
9/15/2025
|
-0.50 / -3.09%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.69
|
15.70
|
4,100
|
|
|
9/12/2025
|
+1.20 / +8.00%
|
14.50
|
16.20
|
14.50
|
16.20
|
16.11
|
16.20
|
3,700
|
|
|
9/11/2025
|
-0.80 / -5.06%
|
15.10
|
15.80
|
15.00
|
15.00
|
15.32
|
15.00
|
8,500
|
|
|
9/10/2025
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,000
|
|
|
9/9/2025
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,000
|
|
|
9/8/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.93
|
15.80
|
900
|
|
|
9/5/2025
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.61
|
15.80
|
130,700
|
|
|
9/4/2025
|
-0.30 / -1.84%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.97
|
16.00
|
1,700
|
|
|
9/3/2025
|
+1.20 / +7.95%
|
15.10
|
16.30
|
14.40
|
16.30
|
15.51
|
16.30
|
2,800
|
|
|
8/29/2025
|
-0.50 / -3.21%
|
14.80
|
15.10
|
14.40
|
15.10
|
14.79
|
15.10
|
8,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2,000
|
|
|
8/27/2025
|
-0.10 / -0.64%
|
14.90
|
15.60
|
14.20
|
15.60
|
14.56
|
15.60
|
10,100
|
|
|
8/26/2025
|
+0.70 / +4.67%
|
16.00
|
16.00
|
14.80
|
15.70
|
15.57
|
15.70
|
2,400
|
|
|
8/25/2025
|
+0.50 / +3.45%
|
14.40
|
15.00
|
14.10
|
15.00
|
14.38
|
15.00
|
87,600
|
|
|
8/22/2025
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.35
|
14.50
|
8,300
|
|
|