KDKKDKNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $8.39 | $8.46 | $8.07 | $8.07 | 299,164 |
| 3/2/2026 | $8.32 | $8.65 | $8.11 | $8.47 | 351,576 |
| 2/27/2026 | $8.27 | $8.78 | $8.02 | $8.40 | 780,302 |
| 2/26/2026 | $7.92 | $8.45 | $7.80 | $8.30 | 588,362 |
| 2/25/2026 | $7.95 | $8.19 | $7.50 | $7.87 | 430,635 |
| 2/24/2026 | $8.03 | $8.14 | $7.80 | $7.90 | 462,067 |
| 2/23/2026 | $8.61 | $8.70 | $7.87 | $8.07 | 442,045 |
| 2/20/2026 | $8.74 | $8.89 | $8.55 | $8.61 | 339,859 |
| 2/19/2026 | $8.95 | $9.00 | $8.66 | $8.79 | 270,701 |
| 2/18/2026 | $8.89 | $9.00 | $8.61 | $8.89 | 365,833 |
| 2/17/2026 | $8.61 | $8.94 | $8.45 | $8.77 | 218,100 |
| 2/13/2026 | $8.44 | $8.72 | $8.35 | $8.61 | 211,849 |
| 2/12/2026 | $8.57 | $8.66 | $8.28 | $8.35 | 433,400 |
| 2/11/2026 | $8.83 | $8.96 | $8.50 | $8.62 | 457,485 |
| 2/10/2026 | $9.06 | $9.10 | $8.73 | $8.75 | 525,700 |
| 2/9/2026 | $9.15 | $9.45 | $9.03 | $9.06 | 343,822 |
| 2/6/2026 | $8.83 | $9.23 | $8.77 | $9.15 | 428,054 |
| 2/5/2026 | $8.85 | $9.12 | $8.73 | $8.73 | 376,823 |
| 2/4/2026 | $9.10 | $9.10 | $8.75 | $8.96 | 403,373 |
| 2/3/2026 | $9.12 | $9.26 | $8.71 | $8.98 | 399,171 |
| 2/2/2026 | $9.10 | $9.30 | $9.00 | $9.20 | 448,023 |
| 1/30/2026 | $9.20 | $9.35 | $8.97 | $9.11 | 412,022 |
| 1/29/2026 | $9.46 | $9.62 | $9.10 | $9.36 | 302,797 |
| 1/28/2026 | $9.54 | $9.74 | $9.27 | $9.49 | 312,900 |
| 1/27/2026 | $9.02 | $9.54 | $8.95 | $9.50 | 429,601 |
| 1/26/2026 | $9.38 | $9.40 | $8.88 | $8.95 | 445,500 |
| 1/23/2026 | $9.26 | $9.79 | $9.22 | $9.38 | 444,707 |
| 1/22/2026 | $9.40 | $9.60 | $9.05 | $9.18 | 473,300 |
| 1/21/2026 | $10.03 | $10.34 | $8.98 | $9.21 | 952,500 |
| 1/20/2026 | $9.73 | $10.41 | $9.35 | $9.98 | 737,100 |
| 1/16/2026 | $9.61 | $10.14 | $9.55 | $9.95 | 777,514 |
| 1/15/2026 | $9.40 | $9.73 | $9.31 | $9.48 | 620,511 |
| 1/14/2026 | $9.44 | $10.00 | $8.66 | $9.34 | 1.01M |
| 1/13/2026 | $9.92 | $9.95 | $9.36 | $9.39 | 670,704 |
| 1/12/2026 | $9.60 | $9.95 | $9.38 | $9.75 | 430,800 |
| 1/9/2026 | $10.15 | $10.27 | $9.40 | $9.42 | 611,134 |
| 1/8/2026 | $9.65 | $10.30 | $9.60 | $10.03 | 677,800 |
| 1/7/2026 | $9.78 | $10.10 | $9.57 | $9.61 | 483,243 |
| 1/6/2026 | $10.48 | $10.55 | $9.39 | $9.70 | 1.07M |
| 1/5/2026 | $10.83 | $11.00 | $10.07 | $10.40 | 636,600 |
| 1/2/2026 | $11.00 | $11.10 | $10.56 | $10.83 | 516,600 |
| 12/31/2025 | $10.95 | $11.02 | $10.63 | $10.92 | 698,536 |
| 12/30/2025 | $10.15 | $10.93 | $10.00 | $10.82 | 761,000 |
| 12/29/2025 | $10.06 | $10.70 | $10.00 | $10.18 | 693,121 |
| 12/26/2025 | $10.51 | $10.89 | $9.85 | $10.30 | 636,099 |
| 12/24/2025 | $10.34 | $10.53 | $9.96 | $10.44 | 465,244 |
| 12/23/2025 | $10.25 | $10.50 | $9.50 | $10.28 | 1.34M |
| 12/22/2025 | $10.70 | $11.35 | $10.39 | $10.88 | 1.38M |
| 12/19/2025 | $9.34 | $10.33 | $9.07 | $10.32 | 7.09M |
| 12/18/2025 | $8.88 | $9.72 | $8.79 | $9.33 | 1.02M |
| 12/17/2025 | $8.82 | $9.05 | $8.61 | $8.76 | 752,407 |
| 12/16/2025 | $8.21 | $8.92 | $8.02 | $8.81 | 787,200 |
| 12/15/2025 | $8.10 | $8.78 | $8.10 | $8.25 | 750,900 |
| 12/12/2025 | $8.43 | $8.83 | $8.22 | $8.28 | 860,492 |
| 12/11/2025 | $8.21 | $8.90 | $8.01 | $8.27 | 1.03M |
| 12/10/2025 | $7.70 | $8.50 | $7.00 | $8.23 | 1.32M |
| 12/9/2025 | $6.90 | $7.84 | $6.81 | $7.60 | 1.18M |
| 12/8/2025 | $6.17 | $7.05 | $6.17 | $6.76 | 1.26M |
| 12/5/2025 | $6.11 | $6.18 | $5.85 | $6.02 | 470,539 |
| 12/4/2025 | $5.90 | $6.01 | $5.62 | $6.00 | 563,714 |
| 12/3/2025 | $5.58 | $5.96 | $5.45 | $5.91 | 733,317 |