Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KDEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 22.93 | -0.27 | -1.16% | 23.20 | 23.20 | 22.90 | 13,897 |
| Mar 27 2025 | 23.20 | -0.06 | -0.27% | 23.29 | 23.29 | 23.20 | 4,054 |
| Mar 26 2025 | 23.2634 | -0.18 | -0.75% | 23.44 | 23.44 | 23.19 | 131,274 |
| Mar 25 2025 | 23.44 | -0.04 | -0.17% | 23.4809 | 23.4809 | 23.41 | 1,630 |
| Mar 24 2025 | 23.4809 | 0.26 | 1.12% | 23.31 | 23.4809 | 23.31 | 5,600 |
| Mar 21 2025 | 23.22 | 0.01 | 0.04% | 23.2111 | 23.22 | 23.04 | 13,408 |
| Mar 20 2025 | 23.2111 | -0.08 | -0.33% | 23.2874 | 23.349 | 23.2111 | 14,345 |
| Mar 19 2025 | 23.2874 | 0.21 | 0.90% | 23.08 | 23.3817 | 23.08 | 16,731 |
| Mar 18 2025 | 23.08 | -0.06 | -0.26% | 23.14 | 23.14 | 23.04 | 3,516 |
| Mar 17 2025 | 23.14 | 0.11 | 0.50% | 22.96 | 23.2493 | 22.96 | 3,886 |
| Mar 14 2025 | 23.0259 | 0.38 | 1.66% | 22.65 | 23.04 | 22.65 | 32,032 |
| Mar 13 2025 | 22.65 | -0.21 | -0.92% | 22.84 | 22.85 | 22.59 | 35,294 |
| Mar 12 2025 | 22.86 | 0.05 | 0.22% | 22.81 | 23.0103 | 22.81 | 37,697 |
| Mar 11 2025 | 22.81 | 0.00 | 0.02% | 22.8062 | 22.901 | 22.69 | 53,630 |
| Mar 10 2025 | 22.8062 | -0.36 | -1.57% | 23.17 | 23.17 | 22.6756 | 186,854 |
| Mar 07 2025 | 23.17 | 0.03 | 0.13% | 23.1408 | 23.2393 | 22.92 | 12,584 |
| Mar 06 2025 | 23.1408 | -0.22 | -0.93% | 23.359 | 23.359 | 23.04 | 17,585 |
| Mar 05 2025 | 23.359 | 0.11 | 0.47% | 23.25 | 23.359 | 23.15 | 5,047 |
| Mar 04 2025 | 23.25 | -0.11 | -0.49% | 23.25 | 23.44 | 23.02 | 85,218 |
| Mar 03 2025 | 23.3647 | -0.36 | -1.50% | 23.72 | 23.73 | 23.34 | 105,484 |
| Feb 28 2025 | 23.72 | 0.10 | 0.42% | 23.62 | 23.72 | 23.53 | 23,087 |
| Feb 27 2025 | 23.62 | -0.17 | -0.71% | 23.79 | 23.79 | 23.57 | 9,862 |
| Feb 26 2025 | 23.79 | 0.03 | 0.13% | 23.76 | 23.93 | 23.7501 | 4,054 |
| Feb 25 2025 | 23.76 | -0.04 | -0.17% | 23.80 | 23.8799 | 23.68 | 21,884 |
| Feb 24 2025 | 23.80 | -0.08 | -0.34% | 23.89 | 23.93 | 23.78 | 88,364 |
| Feb 21 2025 | 23.88 | -0.44 | -1.81% | 24.32 | 24.32 | 23.88 | 20,328 |
| Feb 20 2025 | 24.32 | -0.10 | -0.41% | 24.42 | 24.42 | 24.2078 | 31,412 |
| Feb 19 2025 | 24.42 | -0.03 | -0.12% | 24.45 | 24.45 | 24.34 | 61,362 |
| Feb 18 2025 | 24.45 | 0.07 | 0.27% | 24.3837 | 24.46 | 24.3471 | 8,571 |
| Feb 14 2025 | 24.3837 | -0.02 | -0.07% | 24.40 | 24.47 | 24.342 | 15,038 |
| Feb 13 2025 | 24.40 | 0.14 | 0.58% | 24.34 | 24.40 | 24.2181 | 18,284 |
| Feb 12 2025 | 24.26 | -0.11 | -0.45% | 24.37 | 24.37 | 24.15 | 25,093 |
| Feb 11 2025 | 24.37 | 0.00 | 0.00% | 24.37 | 24.37 | 24.28 | 12,285 |
| Feb 10 2025 | 24.37 | 0.00 | 0.00% | 24.37 | 24.425 | 24.34 | 9,545 |
| Feb 07 2025 | 24.37 | -0.15 | -0.61% | 24.52 | 24.52 | 24.3201 | 19,355 |
| Feb 06 2025 | 24.52 | -0.05 | -0.20% | 24.57 | 24.57 | 24.40 | 6,096 |
| Feb 05 2025 | 24.57 | 0.14 | 0.57% | 24.43 | 24.57 | 24.43 | 143,107 |
| Feb 04 2025 | 24.43 | 0.19 | 0.78% | 24.24 | 24.43 | 24.23 | 8,324 |
| Feb 03 2025 | 24.24 | -0.15 | -0.62% | 24.39 | 24.39 | 24.12 | 10,553 |
| Jan 31 2025 | 24.39 | -0.12 | -0.49% | 24.51 | 24.60 | 24.35 | 11,024 |
| Jan 30 2025 | 24.51 | 0.13 | 0.53% | 24.53 | 24.7779 | 24.47 | 8,955 |
| Jan 29 2025 | 24.38 | -0.02 | -0.08% | 24.40 | 24.459 | 24.29 | 14,860 |
| Jan 28 2025 | 24.40 | 0.07 | 0.29% | 24.3306 | 24.44 | 24.301 | 11,787 |
| Jan 27 2025 | 24.3306 | -0.16 | -0.65% | 24.49 | 24.49 | 24.2818 | 75,545 |
| Jan 24 2025 | 24.49 | 0.03 | 0.12% | 24.51 | 24.625 | 24.44 | 25,144 |
| Jan 23 2025 | 24.46 | 0.00 | 0.00% | 24.46 | 24.46 | 24.46 | 0 |
| Jan 22 2025 | 24.46 | -0.08 | -0.33% | 24.54 | 24.54 | 24.40 | 32,081 |
| Jan 21 2025 | 24.54 | 0.27 | 1.11% | 24.27 | 24.54 | 24.27 | 33,775 |
| Jan 17 2025 | 24.27 | 0.07 | 0.30% | 24.1964 | 24.329 | 24.1964 | 10,799 |
| Jan 16 2025 | 24.1964 | 0.00 | -0.01% | 24.23 | 24.23 | 24.1501 | 23,565 |
| Jan 15 2025 | 24.1979 | 0.26 | 1.08% | 23.94 | 24.26 | 23.94 | 15,342 |
| Jan 14 2025 | 23.94 | 0.15 | 0.63% | 23.92 | 23.95 | 23.785 | 39,045 |
| Jan 13 2025 | 23.79 | 0.09 | 0.38% | 23.6994 | 23.79 | 23.55 | 32,820 |
| Jan 10 2025 | 23.6994 | -0.34 | -1.42% | 23.86 | 23.86 | 23.60 | 101,355 |
| Jan 08 2025 | 24.04 | -0.04 | -0.17% | 24.08 | 24.08 | 23.89 | 30,814 |
| Jan 07 2025 | 24.08 | -0.12 | -0.50% | 24.20 | 24.26 | 23.9796 | 30,289 |
| Jan 06 2025 | 24.20 | -0.01 | -0.04% | 24.20 | 24.33 | 24.15 | 29,955 |
| Jan 03 2025 | 24.21 | 0.23 | 0.96% | 23.96 | 24.21 | 23.96 | 11,853 |
| Jan 02 2025 | 23.98 | 0.00 | 0.00% | 24.12 | 24.58 | 23.8393 | 26,646 |
| Dec 31 2024 | 23.98 | 0.00 | 0.00% | 23.98 | 24.0909 | 23.9011 | 86,858 |
| Dec 30 2024 | 23.98 | -0.08 | -0.33% | 24.06 | 24.06 | 23.7915 | 412,212 |
