Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KCDMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 8.80 | -0.14 | -1.57% | 9.25 | 9.25 | 8.66 | 11,173 |
| Jun 13 2024 | 8.94 | 0.18 | 2.05% | 8.94 | 8.95 | 8.76 | 24,613 |
| Jun 12 2024 | 8.76 | -0.19 | -2.12% | 8.5601 | 8.95 | 8.5601 | 30,696 |
| Jun 11 2024 | 8.95 | -0.25 | -2.72% | 9.20 | 9.20 | 8.95 | 36,204 |
| Jun 10 2024 | 9.1999 | 0.15 | 1.66% | 8.85 | 9.20 | 8.85 | 18,518 |
| Jun 07 2024 | 9.05 | -0.59 | -6.12% | 9.92 | 9.92 | 8.97 | 14,898 |
| Jun 06 2024 | 9.64 | -0.45 | -4.49% | 10.14 | 10.3899 | 9.64 | 10,335 |
| Jun 05 2024 | 10.093 | 0.39 | 3.97% | 9.57 | 10.19 | 9.57 | 26,608 |
| Jun 04 2024 | 9.708 | 0.28 | 3.00% | 9.575 | 9.79 | 9.53 | 27,211 |
| Jun 03 2024 | 9.425 | -0.97 | -9.29% | 10.64 | 10.64 | 9.425 | 17,140 |
| May 31 2024 | 10.39 | -0.26 | -2.44% | 10.29 | 10.7999 | 10.29 | 11,965 |
| May 30 2024 | 10.65 | 0.25 | 2.40% | 10.512 | 10.6671 | 10.35 | 23,133 |
| May 29 2024 | 10.40 | -0.01 | -0.10% | 10.10 | 10.48 | 10.10 | 31,907 |
| May 28 2024 | 10.41 | -0.04 | -0.38% | 10.64 | 10.64 | 10.38 | 14,575 |
| May 24 2024 | 10.45 | -0.39 | -3.60% | 10.77 | 10.95 | 10.45 | 4,330 |
| May 23 2024 | 10.84 | 0.19 | 1.78% | 10.71 | 10.84 | 10.615 | 37,681 |
| May 22 2024 | 10.6502 | -0.02 | -0.19% | 10.62 | 10.725 | 10.56 | 27,996 |
| May 21 2024 | 10.67 | -0.24 | -2.20% | 10.60 | 11.0199 | 10.60 | 7,502 |
| May 20 2024 | 10.91 | -0.12 | -1.04% | 10.94 | 10.97 | 10.90 | 27,764 |
| May 17 2024 | 11.025 | -0.25 | -2.17% | 11.035 | 11.08 | 10.96 | 6,129 |
| May 16 2024 | 11.27 | 0.39 | 3.58% | 10.805 | 11.27 | 10.805 | 18,941 |
| May 15 2024 | 10.88 | 0.07 | 0.60% | 10.738 | 11.08 | 10.738 | 15,042 |
| May 14 2024 | 10.815 | 0.01 | 0.14% | 10.83 | 10.9999 | 10.60 | 8,315 |
| May 13 2024 | 10.80 | 0.01 | 0.09% | 10.89 | 10.93 | 10.65 | 10,271 |
| May 10 2024 | 10.7901 | 0.04 | 0.37% | 10.35 | 10.885 | 10.35 | 15,581 |
| May 09 2024 | 10.75 | 0.20 | 1.90% | 10.69 | 10.85 | 10.5301 | 6,683 |
| May 08 2024 | 10.55 | -0.08 | -0.75% | 10.6875 | 10.775 | 10.5201 | 9,136 |
| May 07 2024 | 10.63 | -0.15 | -1.39% | 10.71 | 10.81 | 10.6101 | 9,896 |
| May 06 2024 | 10.78 | -0.13 | -1.19% | 10.90 | 10.9852 | 10.7318 | 12,268 |
| May 03 2024 | 10.91 | 0.17 | 1.54% | 10.88 | 11.00 | 10.52 | 19,015 |
| May 02 2024 | 10.745 | 0.52 | 5.08% | 10.73 | 10.795 | 10.62 | 15,923 |
| May 01 2024 | 10.226 | -0.07 | -0.72% | 10.585 | 11.0899 | 10.08 | 9,943 |
| Apr 30 2024 | 10.30 | -0.35 | -3.31% | 10.765 | 10.765 | 10.30 | 12,580 |
| Apr 29 2024 | 10.653 | -0.04 | -0.35% | 10.7115 | 10.80 | 10.4919 | 6,717 |
| Apr 26 2024 | 10.69 | 0.08 | 0.75% | 10.70 | 10.79 | 10.48 | 32,405 |
| Apr 25 2024 | 10.6101 | -0.30 | -2.75% | 10.725 | 10.76 | 10.52 | 12,064 |
| Apr 24 2024 | 10.91 | -0.16 | -1.45% | 10.79 | 11.00 | 10.79 | 18,670 |
| Apr 23 2024 | 11.07 | 0.27 | 2.50% | 10.80 | 11.07 | 10.71 | 11,600 |
| Apr 22 2024 | 10.80 | 0.28 | 2.66% | 10.50 | 10.80 | 10.46 | 11,913 |
| Apr 19 2024 | 10.52 | -0.42 | -3.84% | 10.785 | 10.79 | 10.2601 | 177,110 |
| Apr 18 2024 | 10.94 | -0.22 | -1.97% | 11.0885 | 11.3099 | 10.90 | 6,297 |
| Apr 17 2024 | 11.16 | 0.16 | 1.45% | 11.54 | 11.54 | 11.12 | 9,145 |
| Apr 16 2024 | 11.00 | -0.34 | -3.00% | 11.225 | 11.41 | 11.00 | 7,443 |
| Apr 15 2024 | 11.34 | -0.35 | -2.99% | 11.52 | 11.53 | 11.34 | 13,446 |
| Apr 12 2024 | 11.69 | -0.03 | -0.26% | 11.3201 | 11.7599 | 11.3201 | 7,731 |
| Apr 11 2024 | 11.72 | -0.03 | -0.26% | 11.45 | 11.72 | 11.45 | 11,505 |
| Apr 10 2024 | 11.75 | -0.16 | -1.34% | 11.7192 | 11.9399 | 11.53 | 10,730 |
| Apr 09 2024 | 11.91 | 0.18 | 1.53% | 11.745 | 11.91 | 11.732 | 10,663 |
| Apr 08 2024 | 11.73 | 0.12 | 1.03% | 11.3855 | 11.73 | 11.3855 | 19,378 |
| Apr 05 2024 | 11.61 | -0.24 | -2.03% | 11.40 | 11.94 | 11.40 | 19,669 |
| Apr 04 2024 | 11.85 | 0.19 | 1.63% | 11.63 | 11.93 | 11.63 | 33,936 |
| Apr 03 2024 | 11.66 | 0.04 | 0.35% | 11.95 | 11.95 | 11.5732 | 12,961 |
| Apr 02 2024 | 11.6191 | -0.13 | -1.11% | 11.7778 | 11.805 | 11.57 | 6,139 |
| Apr 01 2024 | 11.75 | -0.40 | -3.29% | 12.30 | 12.30 | 11.63 | 24,507 |
| Mar 28 2024 | 12.1499 | 0.49 | 4.20% | 11.847 | 12.28 | 11.84 | 13,361 |
| Mar 27 2024 | 11.66 | 0.19 | 1.70% | 11.50 | 11.66 | 11.48 | 13,991 |
| Mar 26 2024 | 11.4654 | 0.26 | 2.28% | 11.18 | 11.555 | 11.1505 | 17,406 |
| Mar 25 2024 | 11.21 | -0.13 | -1.15% | 11.0501 | 11.43 | 11.0501 | 15,115 |
| Mar 22 2024 | 11.34 | 0.00 | -0.01% | 11.408 | 11.408 | 11.20 | 16,882 |
| Mar 21 2024 | 11.341 | -0.04 | -0.34% | 11.30 | 11.47 | 11.27 | 22,061 |
| Mar 20 2024 | 11.38 | 0.15 | 1.34% | 11.57 | 11.57 | 11.1001 | 7,621 |
| Mar 19 2024 | 11.23 | -0.25 | -2.18% | 11.25 | 11.3576 | 11.15 | 28,051 |
| Mar 18 2024 | 11.48 | 0.12 | 1.06% | 11.45 | 11.67 | 11.20 | 7,305 |
