KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	59.70	60.73	56.50	58.25	58.25	-1.40%	264,165
Mar 4, 2026	57.25	61.07	57.05	59.08	59.08	-8.54%	542,987
Mar 3, 2026	67.27	67.41	60.51	64.60	64.60	1.88%	411,809
Mar 2, 2026	61.69	63.81	61.53	63.41	63.41	4.16%	290,383
Feb 27, 2026	59.88	60.88	59.66	60.88	60.88	2.13%	96,821
Feb 26, 2026	60.13	60.52	58.18	59.61	59.61	-2.20%	114,921
Feb 25, 2026	60.75	61.16	60.64	60.95	60.95	1.79%	89,504
Feb 24, 2026	59.14	59.91	58.93	59.88	59.88	1.99%	61,155
Feb 23, 2026	58.90	59.50	58.37	58.71	58.71	-2.56%	159,080
Feb 20, 2026	58.74	60.25	58.70	60.25	60.25	5.30%	100,112
Feb 19, 2026	56.81	57.51	56.61	57.22	57.22	0.10%	50,547
Feb 18, 2026	56.29	57.33	56.16	57.16	57.16	1.69%	117,573
Feb 17, 2026	56.33	56.74	55.41	56.21	56.21	-1.25%	39,552
Feb 13, 2026	56.00	57.00	54.99	56.92	56.92	4.52%	81,367
Feb 12, 2026	55.55	56.09	54.19	54.46	54.46	-1.96%	116,462
Feb 11, 2026	54.97	55.64	54.31	55.55	55.55	0.93%	52,093
Feb 10, 2026	54.90	55.04	54.20	55.04	55.04	-3.22%	51,314
Feb 9, 2026	55.74	57.00	55.59	56.87	56.87	2.47%	76,068
Feb 6, 2026	54.16	55.61	54.07	55.50	55.50	2.29%	78,949
Feb 5, 2026	55.10	55.57	54.06	54.26	54.26	-5.34%	155,351
Feb 4, 2026	59.45	59.45	56.97	57.32	57.32	-1.22%	291,809
Feb 3, 2026	58.94	59.02	57.50	58.03	58.03	4.00%	83,682
Feb 2, 2026	55.70	56.30	55.20	55.80	55.80	-3.19%	181,768
Jan 30, 2026	58.23	58.80	57.27	57.64	57.64	-1.87%	62,649
Jan 29, 2026	59.10	59.13	57.46	58.74	58.74	2.07%	58,215
Jan 28, 2026	57.89	58.10	57.09	57.55	57.55	1.23%	77,617
Jan 27, 2026	56.13	56.98	55.90	56.85	56.85	-0.39%	154,204
Jan 26, 2026	56.92	57.63	56.84	57.07	57.07	0.87%	102,316
Jan 23, 2026	55.23	56.60	55.07	56.58	56.58	1.23%	105,344
Jan 22, 2026	55.83	56.35	55.47	55.89	55.89	-3.09%	145,468
Jan 21, 2026	57.00	57.95	56.90	57.67	57.67	2.32%	116,411
Jan 20, 2026	55.90	56.58	55.42	56.36	56.36	1.88%	247,264
Jan 16, 2026	54.90	55.38	54.50	55.32	55.32	-2.43%	156,973
Jan 15, 2026	56.19	56.99	55.90	56.70	56.70	3.12%	110,856
Jan 14, 2026	54.50	55.08	54.16	54.99	54.99	0.08%	96,792
Jan 13, 2026	55.14	55.31	54.60	54.94	54.94	0.81%	137,502
Jan 12, 2026	53.64	54.50	53.20	54.50	54.50	1.91%	167,096
Jan 9, 2026	52.56	53.60	52.51	53.48	53.48	6.24%	179,390
Jan 8, 2026	49.79	50.42	49.50	50.34	50.34	6.49%	161,257
Jan 7, 2026	47.17	47.79	47.00	47.27	47.27	-2.13%	106,116
Jan 6, 2026	47.65	48.30	47.54	48.30	48.30	2.70%	89,011
Jan 5, 2026	46.56	47.29	46.52	47.03	47.03	2.62%	172,595
Jan 2, 2026	45.03	45.83	44.90	45.83	45.83	4.44%	50,966
Dec 31, 2025	44.01	44.01	43.52	43.88	43.88	-0.61%	40,098
Dec 30, 2025	43.79	44.16	43.77	44.15	44.15	-6.56%	41,084
Dec 29, 2025	47.10	47.34	46.69	47.25	45.03	4.14%	77,989
Dec 26, 2025	45.07	45.37	44.90	45.37	43.24	-0.90%	18,038
Dec 24, 2025	45.92	46.00	45.75	45.78	43.63	-1.46%	38,222
Dec 23, 2025	45.44	46.55	45.44	46.46	44.28	2.95%	37,945
Dec 22, 2025	44.99	45.15	44.87	45.13	43.01	1.35%	10,512
Dec 19, 2025	43.80	44.53	43.80	44.53	42.44	3.51%	12,242
Dec 18, 2025	43.17	43.35	42.95	43.02	41.00	1.56%	14,156
Dec 17, 2025	43.42	43.42	42.36	42.36	40.37	-2.53%	28,772
Dec 16, 2025	43.64	43.84	43.34	43.46	41.42	-2.77%	28,837
Dec 15, 2025	45.01	45.17	44.70	44.70	42.60	-0.07%	50,754
Dec 12, 2025	44.91	45.02	44.40	44.73	42.63	3.04%	12,486
Dec 11, 2025	43.26	43.47	43.13	43.41	41.37	-1.77%	13,799
Dec 10, 2025	43.42	44.19	43.39	44.19	42.11	0.09%	9,234
Dec 9, 2025	44.07	44.49	43.97	44.15	42.07	1.01%	29,322
Dec 8, 2025	43.92	43.92	43.47	43.71	41.65	3.33%	58,271
Dec 5, 2025	42.07	42.63	42.03	42.30	40.31	3.68%	88,374
Dec 4, 2025	41.11	41.24	40.80	40.80	38.88	-1.38%	26,971
Dec 3, 2025	41.15	41.49	41.02	41.37	39.42	2.94%	22,317
Dec 2, 2025	40.38	40.45	40.09	40.19	38.30	1.95%	15,996
Dec 1, 2025	39.57	39.89	39.33	39.42	37.57	-3.07%	27,228
Nov 28, 2025	40.69	40.96	40.49	40.67	38.76	0.22%	59,907
Nov 26, 2025	40.26	40.89	40.16	40.58	38.67	1.17%	51,259
Nov 25, 2025	39.87	40.15	39.55	40.11	38.22	0.20%	51,177
Nov 24, 2025	39.58	40.15	39.48	40.03	38.15	-1.01%	59,486
Nov 21, 2025	40.14	40.64	38.91	40.44	38.54	0.27%	52,407
Nov 20, 2025	41.88	42.12	40.33	40.33	38.43	-1.83%	91,855
Nov 19, 2025	41.12	41.59	40.96	41.08	39.15	-2.03%	66,487
Nov 18, 2025	41.83	42.21	41.60	41.93	39.96	-2.33%	36,881
Nov 17, 2025	43.32	43.76	42.87	42.93	40.91	-1.26%	26,272
Nov 14, 2025	42.70	43.73	42.55	43.48	41.44	3.06%	94,695
Nov 13, 2025	42.85	42.86	41.88	42.19	40.21	-0.89%	104,074
Nov 12, 2025	42.68	42.84	42.33	42.57	40.57	-0.07%	203,264
Nov 11, 2025	42.55	42.69	42.33	42.60	40.60	-2.78%	15,215
Nov 10, 2025	43.54	43.85	43.43	43.82	41.76	4.03%	43,232
Nov 7, 2025	42.26	42.31	41.50	42.12	40.14	-4.05%	56,852
Nov 6, 2025	44.30	44.44	43.69	43.90	41.84	-3.00%	63,450
Nov 5, 2025	44.87	45.44	44.81	45.26	43.13	-4.84%	60,805
Nov 4, 2025	47.64	47.99	47.35	47.56	45.32	-4.31%	20,360
Nov 3, 2025	49.57	49.77	49.17	49.70	47.36	2.64%	46,665
Oct 31, 2025	48.06	48.42	47.97	48.42	46.14	0.98%	26,240
Oct 30, 2025	47.99	48.08	47.73	47.95	45.70	-1.50%	19,408
Oct 29, 2025	48.57	49.08	48.25	48.68	46.39	0.77%	292,254
Oct 28, 2025	48.29	48.56	48.03	48.31	46.04	-1.13%	29,853
Oct 27, 2025	48.94	48.94	48.66	48.86	46.56	1.43%	51,805
Oct 24, 2025	47.89	48.18	47.79	48.17	45.91	-1.35%	27,812
Oct 23, 2025	48.17	48.85	48.15	48.83	46.53	2.50%	35,408
Oct 22, 2025	47.71	48.13	47.24	47.64	45.40	2.47%	43,524
Oct 21, 2025	46.40	46.80	46.33	46.49	44.30	0.91%	65,512
Oct 20, 2025	46.02	46.41	45.96	46.07	43.90	3.95%	38,738
Oct 17, 2025	44.48	44.60	44.20	44.32	42.24	-2.77%	32,168
Oct 16, 2025	45.71	46.05	45.38	45.58	43.44	-0.93%	33,802
Oct 15, 2025	46.02	46.17	45.73	46.01	43.85	2.42%	28,422
Oct 14, 2025	44.42	45.17	44.42	44.92	42.81	-2.87%	46,816
Oct 13, 2025	46.20	46.42	46.04	46.25	44.08	1.45%	35,913
Oct 10, 2025	47.41	47.42	45.56	45.59	43.45	-6.42%	73,799