KBDC(KBDC)
KBDC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $13.48 | $13.49 | $13.28 | $13.45 | 319,949 |
| 7/23/2026 | $13.30 | $13.41 | $13.22 | $13.35 | 390,500 |
| 7/22/2026 | $13.62 | $13.66 | $13.35 | $13.38 | 313,500 |
| 7/21/2026 | $13.51 | $13.71 | $13.51 | $13.60 | 156,300 |
| 7/20/2026 | $13.69 | $13.71 | $13.40 | $13.56 | 357,059 |
| 7/17/2026 | $13.92 | $14.00 | $13.63 | $13.71 | 332,006 |
| 7/16/2026 | $13.82 | $13.95 | $13.75 | $13.92 | 307,605 |
| 7/15/2026 | $13.87 | $13.96 | $13.75 | $13.77 | 324,700 |
| 7/14/2026 | $13.75 | $13.84 | $13.71 | $13.78 | 475,502 |
| 7/13/2026 | $13.92 | $14.00 | $13.70 | $13.74 | 195,202 |
| 7/10/2026 | $13.63 | $13.88 | $13.63 | $13.74 | 155,639 |
| 7/9/2026 | $13.61 | $13.61 | $13.49 | $13.56 | 219,633 |
| 7/8/2026 | $13.59 | $13.68 | $13.54 | $13.61 | 235,530 |
| 7/7/2026 | $13.67 | $13.81 | $13.59 | $13.62 | 250,629 |
| 7/6/2026 | $13.59 | $13.81 | $13.59 | $13.63 | 342,000 |
| 7/2/2026 | $13.84 | $13.89 | $13.57 | $13.59 | 333,816 |
| 7/1/2026 | $13.57 | $13.85 | $13.57 | $13.68 | 210,070 |
| 6/30/2026 | $13.54 | $13.60 | $13.41 | $13.53 | 410,100 |
| 6/29/2026 | $13.83 | $14.00 | $13.80 | $13.96 | 382,429 |
| 6/26/2026 | $13.65 | $13.87 | $13.65 | $13.83 | 197,801 |
| 6/25/2026 | $13.70 | $13.76 | $13.50 | $13.65 | 432,400 |
| 6/24/2026 | $13.75 | $13.75 | $13.45 | $13.58 | 456,000 |
| 6/23/2026 | $13.68 | $13.83 | $13.62 | $13.75 | 302,000 |
| 6/22/2026 | $13.86 | $14.03 | $13.67 | $13.71 | 302,942 |
| 6/18/2026 | $13.96 | $13.96 | $13.77 | $13.82 | 302,107 |
| 6/17/2026 | $14.02 | $14.24 | $13.77 | $13.83 | 259,129 |
| 6/16/2026 | $14.03 | $14.13 | $13.91 | $14.01 | 377,815 |
| 6/15/2026 | $14.52 | $14.71 | $14.01 | $14.03 | 386,300 |
| 6/12/2026 | $14.19 | $14.52 | $14.15 | $14.52 | 330,200 |
| 6/11/2026 | $14.55 | $14.65 | $14.40 | $14.45 | 227,647 |
| 6/10/2026 | $14.42 | $14.72 | $14.39 | $14.53 | 238,249 |
| 6/9/2026 | $14.54 | $14.80 | $14.40 | $14.43 | 187,430 |
| 6/8/2026 | $14.38 | $14.63 | $14.32 | $14.52 | 408,300 |
| 6/5/2026 | $14.50 | $14.63 | $14.24 | $14.34 | 197,516 |
| 6/4/2026 | $14.23 | $14.58 | $14.22 | $14.53 | 356,028 |
| 6/3/2026 | $14.52 | $14.63 | $14.15 | $14.18 | 271,930 |
| 6/2/2026 | $14.89 | $14.89 | $14.65 | $14.65 | 167,036 |
| 6/1/2026 | $14.75 | $14.94 | $14.73 | $14.87 | 182,800 |
| 5/29/2026 | $14.77 | $15.00 | $14.75 | $14.79 | 377,935 |
| 5/28/2026 | $14.84 | $14.90 | $14.73 | $14.77 | 313,600 |
| 5/27/2026 | $14.81 | $14.96 | $14.78 | $14.84 | 173,310 |
| 5/26/2026 | $14.69 | $14.95 | $14.66 | $14.80 | 129,641 |
| 5/22/2026 | $14.70 | $14.78 | $14.52 | $14.58 | 162,800 |
| 5/21/2026 | $14.75 | $14.85 | $14.63 | $14.65 | 170,700 |
| 5/20/2026 | $14.55 | $14.86 | $14.51 | $14.78 | 152,500 |
| 5/19/2026 | $14.64 | $14.84 | $14.48 | $14.48 | 142,600 |
| 5/18/2026 | $14.75 | $14.89 | $14.62 | $14.63 | 224,034 |
| 5/15/2026 | $14.80 | $14.86 | $14.63 | $14.69 | 148,200 |
| 5/14/2026 | $14.96 | $15.13 | $14.75 | $14.77 | 185,906 |
| 5/13/2026 | $15.13 | $15.23 | $14.79 | $14.79 | 228,828 |
| 5/12/2026 | $14.91 | $15.20 | $14.72 | $15.15 | 229,300 |
| 5/11/2026 | $14.92 | $14.97 | $14.57 | $14.60 | 195,920 |
| 5/8/2026 | $15.34 | $15.34 | $14.68 | $14.87 | 378,236 |
| 5/7/2026 | $15.15 | $15.25 | $14.89 | $15.21 | 190,234 |
| 5/6/2026 | $15.20 | $15.56 | $14.85 | $15.28 | 1.01M |
| 5/5/2026 | $15.20 | $15.23 | $14.96 | $15.11 | 246,813 |
| 5/4/2026 | $15.08 | $15.20 | $15.02 | $15.18 | 258,432 |
| 5/1/2026 | $14.98 | $15.14 | $14.88 | $15.09 | 241,719 |
| 4/30/2026 | $14.44 | $14.95 | $14.43 | $14.90 | 200,212 |
| 4/29/2026 | $14.64 | $14.64 | $14.36 | $14.44 | 169,080 |
| 4/28/2026 | $14.43 | $14.67 | $14.38 | $14.60 | 207,543 |