Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KDLY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1.97 | -1.25 | -38.82% | 3.30 | 3.48 | 1.90 | 855,747 |
| Jul 24 2024 | 3.22 | 0.18 | 5.92% | 2.95 | 3.2786 | 2.94 | 144,206 |
| Jul 23 2024 | 3.04 | 0.05 | 1.67% | 2.90 | 3.0999 | 2.81 | 66,389 |
| Jul 22 2024 | 2.99 | 0.12 | 4.18% | 2.82 | 3.0353 | 2.82 | 82,521 |
| Jul 19 2024 | 2.87 | 0.08 | 2.87% | 2.71 | 3.0147 | 2.69 | 130,354 |
| Jul 18 2024 | 2.79 | 0.44 | 18.72% | 2.40 | 2.9188 | 2.25 | 96,285 |
| Jul 17 2024 | 2.35 | -0.02 | -0.84% | 2.41 | 2.41 | 2.26 | 9,273 |
| Jul 16 2024 | 2.37 | 0.02 | 0.85% | 2.41 | 2.41 | 2.30 | 6,883 |
| Jul 15 2024 | 2.35 | -0.05 | -2.08% | 2.27 | 2.35 | 2.24 | 24,224 |
| Jul 12 2024 | 2.40 | -0.09 | -3.61% | 2.40 | 2.50 | 2.30 | 23,744 |
| Jul 11 2024 | 2.49 | -0.03 | -1.19% | 2.53 | 2.69 | 2.37 | 16,396 |
| Jul 10 2024 | 2.52 | 0.07 | 2.86% | 2.51 | 2.58 | 2.41 | 28,595 |
| Jul 09 2024 | 2.45 | 0.20 | 8.89% | 2.30 | 2.60 | 2.25 | 65,829 |
| Jul 08 2024 | 2.25 | 0.00 | 0.00% | 2.32 | 2.41 | 2.25 | 15,439 |
| Jul 05 2024 | 2.25 | -0.21 | -8.54% | 2.45 | 2.46 | 2.25 | 35,168 |
| Jul 03 2024 | 2.46 | 0.26 | 11.82% | 2.18 | 2.49 | 2.18 | 9,614 |
| Jul 02 2024 | 2.20 | -0.37 | -14.40% | 2.61 | 2.65 | 2.05 | 52,277 |
| Jul 01 2024 | 2.57 | -0.22 | -7.89% | 2.71 | 2.83 | 2.50 | 46,512 |
| Jun 28 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.79 | 2.79 | 0 |
| Jun 27 2024 | 2.79 | -0.19 | -6.38% | 2.99 | 3.15 | 2.7317 | 33,054 |
| Jun 26 2024 | 2.98 | -0.09 | -2.93% | 3.18 | 3.23 | 2.90 | 49,437 |
| Jun 25 2024 | 3.07 | -0.01 | -0.32% | 3.13 | 3.2399 | 2.92 | 66,861 |
| Jun 24 2024 | 3.08 | 0.15 | 5.12% | 2.91 | 3.24 | 2.73 | 80,064 |
| Jun 21 2024 | 2.93 | 0.02 | 0.69% | 2.96 | 2.9899 | 2.85 | 36,270 |
| Jun 20 2024 | 2.91 | 0.19 | 6.99% | 2.70 | 3.00 | 2.65 | 49,333 |
| Jun 18 2024 | 2.72 | -0.05 | -1.81% | 2.85 | 2.98 | 2.65 | 55,051 |
| Jun 17 2024 | 2.77 | 0.07 | 2.59% | 2.64 | 2.92 | 2.62 | 57,954 |
| Jun 14 2024 | 2.70 | -0.08 | -2.88% | 2.88 | 2.99 | 2.63 | 38,722 |
| Jun 13 2024 | 2.78 | -0.14 | -4.79% | 2.97 | 3.00 | 2.6501 | 69,619 |
| Jun 12 2024 | 2.92 | 0.12 | 4.29% | 2.90 | 2.9999 | 2.55 | 91,415 |
| Jun 11 2024 | 2.80 | 0.10 | 3.70% | 2.65 | 3.10 | 2.55 | 94,995 |
| Jun 10 2024 | 2.70 | -0.02 | -0.74% | 2.74 | 2.74 | 2.5601 | 26,166 |
| Jun 07 2024 | 2.72 | 0.03 | 1.12% | 2.67 | 2.90 | 2.65 | 27,549 |
| Jun 06 2024 | 2.69 | -0.04 | -1.47% | 2.94 | 2.94 | 2.41 | 54,650 |
| Jun 05 2024 | 2.73 | -0.19 | -6.51% | 2.91 | 3.09 | 2.60 | 51,216 |
| Jun 04 2024 | 2.92 | 0.26 | 9.77% | 2.59 | 3.1099 | 2.41 | 73,846 |
| Jun 03 2024 | 2.66 | -0.36 | -11.92% | 2.99 | 3.11 | 2.35 | 146,777 |
