KCDGROUP.BO(KCDGROUP.BO)
KCDGROUP.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $3.42 | $3.61 | $3.32 | $3.43 | 52,518 |
| 8/7/2026 | $3.40 | $3.56 | $3.40 | $3.54 | 7,362 |
| 8/6/2026 | $3.58 | $3.58 | $3.39 | $3.40 | 10,124 |
| 8/5/2026 | $3.67 | $3.68 | $3.31 | $3.47 | 75,300 |
| 8/4/2026 | $3.65 | $3.74 | $3.53 | $3.69 | 17,858 |
| 8/3/2026 | $3.56 | $3.69 | $3.50 | $3.52 | 67,781 |
| 7/31/2026 | $3.68 | $3.79 | $3.51 | $3.68 | 38,404 |
| 7/30/2026 | $3.94 | $3.94 | $3.51 | $3.65 | 88,451 |
| 7/29/2026 | $3.39 | $3.88 | $3.39 | $3.80 | 320,974 |
| 7/28/2026 | $3.76 | $3.88 | $3.23 | $3.32 | 326,653 |
| 7/27/2026 | $3.94 | $3.94 | $3.72 | $3.74 | 10,364 |
| 7/24/2026 | $3.93 | $3.93 | $3.73 | $3.88 | 8,817 |
| 7/23/2026 | $3.95 | $4.09 | $3.71 | $3.92 | 31,134 |
| 7/22/2026 | $4.08 | $4.12 | $3.71 | $3.92 | 28,504 |
| 7/21/2026 | $4.14 | $4.14 | $3.91 | $3.96 | 11,583 |
| 7/20/2026 | $4.18 | $4.18 | $3.80 | $4.01 | 12,121 |
| 7/17/2026 | $3.91 | $3.91 | $3.51 | $3.79 | 86,793 |
| 7/16/2026 | $3.81 | $3.94 | $3.81 | $3.83 | 5,087 |
| 7/15/2026 | $3.80 | $4.04 | $3.77 | $3.81 | 19,636 |
| 7/14/2026 | $3.95 | $3.95 | $3.81 | $3.85 | 7,868 |
| 7/13/2026 | $3.98 | $4.25 | $3.80 | $3.87 | 12,598 |
| 7/10/2026 | $3.91 | $3.99 | $3.72 | $3.97 | 3,880 |
| 7/9/2026 | $3.81 | $3.99 | $3.81 | $3.92 | 3,899 |
| 7/8/2026 | $4.29 | $4.29 | $3.81 | $3.82 | 19,183 |
| 7/7/2026 | $3.75 | $3.99 | $3.71 | $3.99 | 36,746 |
| 7/6/2026 | $4.29 | $4.29 | $3.61 | $3.80 | 45,421 |
| 7/3/2026 | $4.19 | $4.19 | $3.77 | $3.90 | 8,705 |
| 7/2/2026 | $4.20 | $4.20 | $3.80 | $3.98 | 8,992 |
| 7/1/2026 | $3.64 | $3.88 | $3.64 | $3.79 | 21,860 |
| 6/30/2026 | $3.75 | $4.20 | $3.60 | $3.77 | 66,013 |
| 6/29/2026 | $4.20 | $4.20 | $4.03 | $4.10 | 1,162 |
| 6/25/2026 | $4.20 | $4.20 | $4.01 | $4.03 | 12,813 |
| 6/24/2026 | $4.29 | $4.29 | $3.85 | $4.22 | 10,503 |
| 6/23/2026 | $4.14 | $4.30 | $3.88 | $4.14 | 7,777 |
| 6/22/2026 | $4.05 | $4.32 | $4.05 | $4.14 | 8,226 |
| 6/19/2026 | $4.13 | $4.23 | $4.07 | $4.22 | 10,214 |
| 6/18/2026 | $4.34 | $4.34 | $4.13 | $4.13 | 1,382 |
| 6/17/2026 | $4.27 | $4.27 | $4.06 | $4.19 | 13,320 |
| 6/16/2026 | $4.24 | $4.28 | $4.11 | $4.27 | 23,647 |
| 6/15/2026 | $4.25 | $4.25 | $4.01 | $4.21 | 33,227 |
| 6/12/2026 | $4.04 | $4.26 | $4.04 | $4.09 | 12,398 |
| 6/11/2026 | $4.04 | $4.10 | $4.00 | $4.02 | 926 |
| 6/10/2026 | $3.97 | $4.12 | $3.80 | $4.05 | 46,649 |
| 6/9/2026 | $4.14 | $4.14 | $3.66 | $3.84 | 40,903 |
| 6/8/2026 | $4.00 | $4.20 | $3.55 | $3.80 | 107,078 |
| 6/5/2026 | $4.23 | $4.23 | $4.06 | $4.10 | 15,246 |
| 6/4/2026 | $4.26 | $4.26 | $4.01 | $4.14 | 2,300 |
| 6/3/2026 | $4.25 | $4.30 | $3.95 | $4.17 | 31,982 |
| 6/2/2026 | $4.26 | $4.30 | $3.72 | $4.19 | 82,532 |
| 6/1/2026 | $4.30 | $4.45 | $3.71 | $3.89 | 53,328 |
| 5/29/2026 | $4.16 | $4.92 | $4.10 | $4.24 | 31,473 |
| 5/27/2026 | $3.85 | $4.24 | $3.81 | $4.13 | 79,296 |
| 5/26/2026 | $4.49 | $4.49 | $3.51 | $3.82 | 184,299 |
| 5/25/2026 | $4.84 | $4.84 | $4.01 | $4.17 | 227,759 |
| 5/22/2026 | $4.40 | $4.77 | $4.40 | $4.40 | 111,859 |
| 5/21/2026 | $4.88 | $4.88 | $4.50 | $4.50 | 40,515 |
| 5/20/2026 | $4.89 | $4.89 | $4.60 | $4.65 | 36,816 |
| 5/19/2026 | $4.76 | $4.92 | $4.60 | $4.62 | 37,214 |
| 5/18/2026 | $4.99 | $4.99 | $4.50 | $4.76 | 24,944 |
| 5/15/2026 | $4.71 | $4.95 | $4.71 | $4.77 | 7,258 |
| 5/14/2026 | $4.99 | $4.99 | $4.71 | $4.79 | 14,004 |
| 5/13/2026 | $4.86 | $5.06 | $4.46 | $4.71 | 40,381 |