KBDC(KBDC)
KBDC
$13.04—Stale · unknown old
NYSE • Last print unknown ago
$13.04—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $13.00 | $13.30 | $12.96 | $13.04 | 401,974 |
| 9/24/2026 | $13.12 | $13.25 | $12.97 | $12.99 | 572,703 |
| 9/23/2026 | $13.14 | $13.33 | $13.04 | $13.08 | 352,513 |
| 9/22/2026 | $13.26 | $13.26 | $13.11 | $13.14 | 181,600 |
| 9/21/2026 | $13.05 | $13.16 | $13.05 | $13.09 | 263,517 |
| 9/18/2026 | $13.22 | $13.24 | $12.96 | $13.07 | 459,000 |
| 9/17/2026 | $13.34 | $13.55 | $13.22 | $13.24 | 516,100 |
| 9/16/2026 | $12.99 | $13.12 | $12.93 | $13.05 | 756,789 |
| 9/15/2026 | $12.95 | $13.03 | $12.92 | $13.02 | 239,200 |
| 9/14/2026 | $12.98 | $13.12 | $12.91 | $13.03 | 315,649 |
| 9/11/2026 | $13.02 | $13.07 | $12.88 | $12.96 | 178,520 |
| 9/10/2026 | $13.05 | $13.06 | $12.90 | $12.96 | 310,998 |
| 9/9/2026 | $13.18 | $13.22 | $13.00 | $13.07 | 234,525 |
| 9/8/2026 | $13.47 | $13.57 | $13.19 | $13.19 | 225,143 |
| 9/4/2026 | $13.45 | $13.53 | $13.31 | $13.45 | 408,500 |
| 9/3/2026 | $13.45 | $13.60 | $13.35 | $13.46 | 270,625 |
| 9/2/2026 | $13.63 | $13.63 | $13.43 | $13.51 | 409,000 |
| 9/1/2026 | $13.51 | $13.65 | $13.47 | $13.50 | 219,720 |
| 8/31/2026 | $13.38 | $13.75 | $13.38 | $13.61 | 307,144 |
| 8/28/2026 | $13.52 | $13.57 | $13.35 | $13.40 | 363,200 |
| 8/27/2026 | $13.42 | $13.62 | $13.40 | $13.49 | 391,700 |
| 8/26/2026 | $13.54 | $13.63 | $13.46 | $13.48 | 339,103 |
| 8/25/2026 | $13.51 | $13.53 | $13.38 | $13.52 | 362,294 |
| 8/24/2026 | $13.36 | $13.50 | $13.25 | $13.45 | 445,700 |
| 8/21/2026 | $13.37 | $13.46 | $13.25 | $13.36 | 409,003 |
| 8/20/2026 | $13.27 | $13.46 | $13.27 | $13.34 | 424,949 |
| 8/19/2026 | $13.39 | $13.63 | $13.21 | $13.28 | 423,600 |
| 8/18/2026 | $13.40 | $13.45 | $13.26 | $13.34 | 416,929 |
| 8/17/2026 | $13.47 | $13.50 | $13.25 | $13.32 | 456,106 |
| 8/14/2026 | $13.78 | $13.81 | $13.49 | $13.50 | 690,292 |
| 8/13/2026 | $13.70 | $13.85 | $13.52 | $13.76 | 536,101 |
| 8/12/2026 | $13.81 | $13.89 | $13.55 | $13.60 | 303,228 |
| 8/11/2026 | $13.40 | $13.97 | $13.40 | $13.75 | 378,306 |
| 8/10/2026 | $14.03 | $14.16 | $13.82 | $13.97 | 725,600 |
| 8/7/2026 | $13.84 | $14.19 | $13.84 | $14.12 | 461,800 |
| 8/6/2026 | $13.71 | $14.00 | $13.68 | $13.88 | 353,707 |
| 8/5/2026 | $13.90 | $13.90 | $13.55 | $13.69 | 260,400 |
| 8/4/2026 | $13.84 | $13.98 | $13.71 | $13.90 | 407,400 |
| 8/3/2026 | $13.47 | $13.72 | $13.33 | $13.67 | 323,400 |
| 7/31/2026 | $13.41 | $13.62 | $13.27 | $13.30 | 360,235 |
| 7/30/2026 | $13.45 | $13.49 | $13.29 | $13.47 | 351,100 |
| 7/29/2026 | $13.76 | $13.91 | $13.41 | $13.52 | 403,125 |
| 7/28/2026 | $13.74 | $13.98 | $13.65 | $13.80 | 182,400 |
| 7/27/2026 | $13.57 | $13.71 | $13.53 | $13.61 | 444,012 |
| 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 |