KCDMY(KCDMY)
KCDMY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $11.82 | $11.90 | $11.59 | $11.63 | 46,185 |
| 8/10/2026 | $11.83 | $11.87 | $11.77 | $11.78 | 36,900 |
| 8/7/2026 | $11.77 | $11.98 | $11.73 | $11.94 | 28,800 |
| 8/6/2026 | $11.50 | $11.83 | $11.50 | $11.71 | 21,700 |
| 8/5/2026 | $11.73 | $11.81 | $11.68 | $11.69 | 33,212 |
| 8/4/2026 | $11.69 | $11.77 | $11.62 | $11.72 | 51,300 |
| 8/3/2026 | $11.63 | $11.66 | $11.54 | $11.63 | 31,527 |
| 7/31/2026 | $10.95 | $11.69 | $10.95 | $11.64 | 34,400 |
| 7/30/2026 | $11.00 | $11.70 | $11.00 | $11.66 | 32,814 |
| 7/29/2026 | $11.00 | $11.75 | $11.00 | $11.62 | 110,800 |
| 7/28/2026 | $10.80 | $11.91 | $10.80 | $11.69 | 37,600 |
| 7/27/2026 | $11.43 | $11.51 | $11.39 | $11.46 | 26,816 |
| 7/24/2026 | $11.30 | $11.44 | $11.25 | $11.37 | 33,748 |
| 7/23/2026 | $10.75 | $11.28 | $10.75 | $11.23 | 76,900 |
| 7/22/2026 | $11.65 | $11.65 | $11.11 | $11.19 | 38,000 |
| 7/21/2026 | $11.11 | $11.11 | $10.96 | $11.07 | 28,808 |
| 7/20/2026 | $11.02 | $11.23 | $11.02 | $11.05 | 60,700 |
| 7/17/2026 | $11.14 | $11.21 | $11.01 | $11.04 | 34,710 |
| 7/16/2026 | $11.14 | $11.21 | $11.11 | $11.18 | 44,800 |
| 7/15/2026 | $11.05 | $11.24 | $11.05 | $11.16 | 59,900 |
| 7/14/2026 | $11.59 | $11.59 | $11.01 | $11.07 | 63,100 |
| 7/13/2026 | $11.39 | $11.39 | $10.91 | $10.96 | 45,600 |
| 7/10/2026 | $11.67 | $11.67 | $10.92 | $10.95 | 27,700 |
| 7/9/2026 | $11.03 | $11.08 | $10.95 | $11.00 | 45,609 |
| 7/8/2026 | $11.02 | $11.13 | $10.89 | $11.08 | 48,732 |
| 7/7/2026 | $11.31 | $11.41 | $11.16 | $11.20 | 48,800 |
| 7/6/2026 | $11.04 | $11.33 | $10.99 | $11.31 | 78,100 |
| 7/2/2026 | $11.00 | $11.15 | $10.92 | $11.05 | 41,000 |
| 7/1/2026 | $10.35 | $11.10 | $10.35 | $11.01 | 71,800 |
| 6/30/2026 | $11.14 | $11.23 | $11.07 | $11.11 | 50,700 |
| 6/29/2026 | $11.01 | $11.28 | $11.01 | $11.19 | 41,702 |
| 6/26/2026 | $10.31 | $11.23 | $10.31 | $11.13 | 45,100 |
| 6/25/2026 | $10.73 | $10.98 | $10.61 | $10.98 | 39,906 |
| 6/24/2026 | $10.64 | $10.70 | $10.55 | $10.62 | 47,901 |
| 6/23/2026 | $10.74 | $10.76 | $10.58 | $10.61 | 44,600 |
| 6/22/2026 | $11.05 | $11.05 | $10.77 | $10.90 | 47,718 |
| 6/18/2026 | $10.25 | $10.93 | $10.25 | $10.70 | 55,549 |
| 6/17/2026 | $11.08 | $11.13 | $10.95 | $10.98 | 81,300 |
| 6/16/2026 | $10.73 | $11.14 | $10.00 | $11.06 | 42,700 |
| 6/15/2026 | $10.91 | $11.02 | $10.83 | $10.88 | 33,425 |
| 6/12/2026 | $10.82 | $11.00 | $10.80 | $10.92 | 24,600 |
| 6/11/2026 | $10.55 | $10.64 | $10.32 | $10.63 | 58,700 |
| 6/10/2026 | $10.40 | $10.44 | $10.25 | $10.25 | 33,200 |
| 6/9/2026 | $10.00 | $10.66 | $10.00 | $10.43 | 91,768 |
| 6/8/2026 | $10.70 | $10.70 | $10.56 | $10.62 | 118,938 |
| 6/5/2026 | $11.00 | $11.02 | $10.58 | $10.60 | 42,600 |
| 6/4/2026 | $11.03 | $11.07 | $10.91 | $10.91 | 40,522 |
| 6/3/2026 | $11.20 | $11.20 | $10.95 | $11.03 | 39,000 |
| 6/2/2026 | $11.26 | $11.27 | $11.03 | $11.15 | 59,700 |
| 6/1/2026 | $11.01 | $11.24 | $10.89 | $11.17 | 37,400 |
| 5/29/2026 | $10.98 | $11.15 | $10.90 | $11.10 | 60,800 |
| 5/28/2026 | $11.21 | $11.23 | $11.06 | $11.08 | 31,500 |
| 5/27/2026 | $10.89 | $11.34 | $10.89 | $11.29 | 58,536 |
| 5/26/2026 | $11.01 | $11.01 | $10.89 | $10.94 | 37,100 |
| 5/22/2026 | $11.05 | $11.05 | $10.90 | $10.90 | 34,021 |
| 5/21/2026 | $11.12 | $11.20 | $11.05 | $11.05 | 47,600 |
| 5/20/2026 | $11.14 | $11.29 | $11.11 | $11.23 | 60,000 |
| 5/19/2026 | $10.99 | $11.17 | $10.94 | $11.11 | 53,607 |
| 5/18/2026 | $11.07 | $11.08 | $10.95 | $11.04 | 40,000 |
| 5/15/2026 | $11.07 | $11.16 | $11.03 | $11.07 | 39,531 |
| 5/14/2026 | $11.35 | $11.35 | $11.14 | $11.23 | 43,644 |