KDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.82	39.84	38.71	38.95	38.95	-3.73%	70,939
Jun 25, 2026	41.36	41.72	40.12	40.46	40.46	-4.80%	107,473
Jun 24, 2026	42.67	43.26	41.77	42.50	42.50	1.07%	182,776
Jun 23, 2026	42.23	43.26	42.00	42.05	42.05	-7.48%	99,716
Jun 22, 2026	45.77	45.92	45.26	45.45	45.45	-5.86%	121,289
Jun 18, 2026	48.39	48.74	47.80	48.28	48.28	-3.65%	55,243
Jun 17, 2026	51.17	51.86	50.07	50.11	50.11	-3.11%	67,928
Jun 16, 2026	52.21	52.71	51.16	51.72	51.72	4.06%	98,600
Jun 15, 2026	49.31	49.70	48.64	49.70	49.70	4.36%	68,816
Jun 12, 2026	47.74	48.20	46.81	47.63	47.63	1.61%	91,883
Jun 11, 2026	44.64	47.13	44.39	46.87	46.87	11.38%	156,877
Jun 10, 2026	44.19	44.96	41.71	42.08	42.08	0.31%	566,184
Jun 9, 2026	42.98	42.99	40.72	41.95	41.95	-1.53%	83,933
Jun 8, 2026	42.73	42.95	42.37	42.60	42.60	1.40%	64,714
Jun 5, 2026	44.29	44.34	41.88	42.01	42.01	-7.79%	185,055
Jun 4, 2026	45.05	45.97	44.87	45.56	45.56	-0.78%	93,306
Jun 3, 2026	46.43	47.21	45.71	45.92	45.92	-2.40%	100,685
Jun 2, 2026	47.04	47.47	46.81	47.05	47.05	-5.71%	278,650
Jun 1, 2026	49.82	50.39	49.06	49.90	49.90	-0.20%	176,909
May 29, 2026	50.37	50.37	49.38	50.00	50.00	-5.91%	237,176
May 28, 2026	51.65	53.47	51.42	53.14	53.14	-0.49%	134,059
May 27, 2026	53.79	54.16	52.85	53.40	53.40	-3.40%	96,872
May 26, 2026	55.19	55.45	54.96	55.28	55.28	4.20%	126,042
May 22, 2026	53.75	53.90	52.73	53.05	53.05	1.51%	90,153
May 21, 2026	52.00	52.61	51.59	52.26	52.26	-0.44%	142,676
May 20, 2026	51.10	52.49	51.07	52.49	52.49	-0.96%	146,243
May 19, 2026	51.57	53.83	51.40	53.00	53.00	-0.15%	177,742
May 18, 2026	53.85	54.02	52.72	53.08	53.08	0.36%	208,734
May 15, 2026	52.92	53.21	52.37	52.89	52.89	-6.07%	107,754
May 14, 2026	55.98	56.39	55.81	56.31	56.31	0.48%	60,273
May 13, 2026	55.75	56.27	55.19	56.04	56.04	0.56%	71,972
May 12, 2026	56.08	56.63	54.58	55.73	55.73	-4.99%	299,984
May 11, 2026	58.70	59.35	58.16	58.66	58.66	-1.69%	117,460
May 8, 2026	59.27	59.71	58.84	59.67	59.67	2.90%	104,937
May 7, 2026	60.25	60.25	57.66	57.99	57.99	-8.16%	316,893
May 6, 2026	63.38	63.39	62.34	63.14	63.14	-3.31%	206,064
May 5, 2026	64.18	65.46	63.86	65.30	65.30	3.65%	156,809
May 4, 2026	64.00	64.54	62.67	63.00	63.00	-2.70%	292,773
May 1, 2026	64.30	64.82	64.14	64.75	64.75	0.34%	87,616
Apr 30, 2026	63.16	64.74	62.61	64.53	64.53	3.85%	183,124
Apr 29, 2026	62.79	62.79	61.83	62.14	62.14	1.79%	254,706
Apr 28, 2026	61.17	61.70	60.75	61.05	61.05	-2.34%	321,665
Apr 27, 2026	62.75	62.98	62.01	62.51	62.51	-1.34%	59,996
Apr 24, 2026	63.08	63.49	62.55	63.36	63.36	2.16%	70,606
Apr 23, 2026	62.91	63.16	61.06	62.02	62.02	-3.32%	92,003
Apr 22, 2026	63.00	64.38	63.00	64.15	64.15	8.25%	188,423
Apr 21, 2026	61.10	61.16	59.17	59.26	59.26	-4.53%	143,027
Apr 20, 2026	61.68	62.20	61.52	62.07	62.07	-	165,833
Apr 17, 2026	61.76	62.98	61.53	62.07	62.07	1.75%	84,165
Apr 16, 2026	60.73	61.40	60.52	61.00	61.00	1.09%	72,664
Apr 15, 2026	60.02	60.42	59.62	60.34	60.34	-0.81%	59,059
Apr 14, 2026	61.00	61.23	60.17	60.83	60.83	-1.44%	290,505
Apr 13, 2026	59.32	61.95	59.32	61.72	61.72	3.94%	253,545
Apr 10, 2026	59.63	59.77	59.01	59.38	59.38	0.81%	101,959
Apr 9, 2026	58.60	59.77	58.25	58.90	58.90	-0.03%	217,071
Apr 8, 2026	59.28	59.49	57.87	58.92	58.92	2.40%	181,831
Apr 7, 2026	57.10	57.87	56.00	57.54	57.54	-0.35%	216,932
Apr 6, 2026	57.12	57.74	56.90	57.74	57.74	0.38%	181,699
Apr 2, 2026	54.99	57.79	54.70	57.52	57.52	2.26%	324,019
Apr 1, 2026	55.50	56.83	55.27	56.25	56.25	6.68%	230,789
Mar 31, 2026	50.12	52.80	50.02	52.73	52.73	2.65%	154,731
Mar 30, 2026	53.24	53.29	50.96	51.37	51.37	-3.68%	45,337
Mar 27, 2026	54.00	54.34	53.18	53.33	53.33	-0.74%	37,682
Mar 26, 2026	55.76	56.05	53.67	53.73	53.73	-4.77%	140,996
Mar 25, 2026	56.45	57.52	56.00	56.42	56.42	3.73%	193,284
Mar 24, 2026	54.12	54.89	53.78	54.39	54.39	-0.62%	54,480
Mar 23, 2026	54.70	55.16	53.03	54.73	54.73	4.05%	117,992
Mar 20, 2026	55.64	55.64	52.58	52.60	52.60	-8.28%	220,784
Mar 19, 2026	55.59	57.49	54.88	57.35	57.35	2.23%	215,266
Mar 18, 2026	57.29	58.01	56.05	56.10	56.10	-6.05%	201,371
Mar 17, 2026	60.20	60.38	59.44	59.71	59.71	-1.24%	58,703
Mar 16, 2026	59.87	60.99	59.83	60.46	60.46	3.28%	92,217
Mar 13, 2026	59.75	60.50	58.54	58.54	58.54	-1.13%	79,835
Mar 12, 2026	60.64	60.64	58.83	59.21	59.21	-1.32%	88,360
Mar 11, 2026	59.62	60.61	58.95	60.00	60.00	-2.02%	140,892
Mar 10, 2026	61.38	62.96	60.42	61.24	61.24	-4.48%	220,671
Mar 9, 2026	60.54	64.59	59.62	64.11	64.11	2.95%	221,824
Mar 6, 2026	59.00	62.49	58.52	62.27	62.27	6.90%	182,350
Mar 5, 2026	59.70	60.73	56.50	58.25	58.25	-1.40%	267,452
Mar 4, 2026	57.25	61.07	57.05	59.08	59.08	-8.54%	546,166
Mar 3, 2026	67.27	67.41	60.51	64.60	64.60	1.88%	416,961
Mar 2, 2026	61.69	63.81	61.53	63.41	63.41	4.16%	294,364
Feb 27, 2026	59.88	60.88	59.66	60.88	60.88	2.13%	98,246
Feb 26, 2026	60.13	60.52	58.18	59.61	59.61	-2.20%	115,764
Feb 25, 2026	60.75	61.16	60.64	60.95	60.95	1.79%	90,222
Feb 24, 2026	59.14	59.91	58.93	59.88	59.88	1.99%	61,968
Feb 23, 2026	58.90	59.50	58.37	58.71	58.71	-2.56%	159,355
Feb 20, 2026	58.74	60.25	58.70	60.25	60.25	5.30%	102,517
Feb 19, 2026	56.81	57.51	56.61	57.22	57.22	0.10%	51,763
Feb 18, 2026	56.29	57.33	56.16	57.16	57.16	1.69%	117,873
Feb 17, 2026	56.33	56.74	55.41	56.21	56.21	-1.25%	39,555
Feb 13, 2026	56.00	57.00	54.99	56.92	56.92	4.52%	81,595
Feb 12, 2026	55.55	56.09	54.19	54.46	54.46	-1.96%	116,477
Feb 11, 2026	54.97	55.64	54.31	55.55	55.55	0.93%	52,338
Feb 10, 2026	54.90	55.04	54.20	55.04	55.04	-3.22%	51,660
Feb 9, 2026	55.74	57.00	55.59	56.87	56.87	2.47%	76,243
Feb 6, 2026	54.16	55.61	54.07	55.50	55.50	2.29%	79,466
Feb 5, 2026	55.10	55.57	54.06	54.26	54.26	-5.34%	157,815
Feb 4, 2026	59.45	59.45	56.97	57.32	57.32	-1.22%	292,209
Feb 3, 2026	58.94	59.02	57.50	58.03	58.03	4.00%	83,772