KDK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.50 | -0.06 | -10.71% | 0.56 | 0.56 | 0.50 | 90,608 |
Apr 24 2024 | 0.56 | -0.02 | -3.45% | 0.57 | 0.57 | 0.56 | 12,552 |
Apr 23 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.57 | 7,079 |
Apr 22 2024 | 0.58 | -0.02 | -3.33% | 0.60 | 0.60 | 0.57 | 34,787 |
Apr 19 2024 | 0.60 | -0.02 | -3.23% | 0.61 | 0.62 | 0.60 | 37,864 |
Apr 18 2024 | 0.62 | 0.00 | 0.00% | 0.63 | 0.63 | 0.62 | 19,360 |
Apr 17 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.64 | 0.61 | 12,653 |
Apr 16 2024 | 0.62 | -0.03 | -4.62% | 0.65 | 0.65 | 0.62 | 51,500 |
Apr 15 2024 | 0.65 | -0.04 | -5.80% | 0.68 | 0.68 | 0.65 | 26,550 |
Apr 12 2024 | 0.69 | 0.03 | 4.55% | 0.65 | 0.69 | 0.65 | 31,601 |
Apr 11 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.67 | 0.65 | 20,477 |
Apr 10 2024 | 0.66 | 0.00 | 0.00% | 0.65 | 0.67 | 0.65 | 53,441 |
Apr 09 2024 | 0.66 | 0.00 | 0.00% | 0.66 | 0.66 | 0.65 | 4,500 |
Apr 08 2024 | 0.66 | -0.02 | -2.94% | 0.70 | 0.70 | 0.66 | 27,300 |
Apr 05 2024 | 0.68 | -0.06 | -8.11% | 0.73 | 0.73 | 0.66 | 57,159 |
Apr 04 2024 | 0.74 | 0.04 | 5.71% | 0.73 | 0.74 | 0.72 | 53,958 |
Apr 03 2024 | 0.70 | 0.01 | 1.45% | 0.69 | 0.71 | 0.67 | 45,096 |
Apr 02 2024 | 0.69 | 0.03 | 4.55% | 0.66 | 0.72 | 0.66 | 41,479 |
Apr 01 2024 | 0.66 | 0.05 | 8.20% | 0.64 | 0.69 | 0.61 | 58,094 |
Mar 28 2024 | 0.61 | 0.04 | 7.02% | 0.57 | 0.66 | 0.57 | 79,636 |
Mar 27 2024 | 0.57 | 0.02 | 3.64% | 0.55 | 0.58 | 0.55 | 11,910 |
Mar 26 2024 | 0.55 | 0.00 | 0.00% | 0.54 | 0.56 | 0.54 | 24,805 |
Mar 25 2024 | 0.55 | 0.00 | 0.00% | 0.53 | 0.55 | 0.53 | 13,250 |
Mar 22 2024 | 0.55 | -0.02 | -3.51% | 0.55 | 0.55 | 0.53 | 27,239 |
Mar 21 2024 | 0.57 | 0.02 | 3.64% | 0.55 | 0.60 | 0.55 | 20,920 |
Mar 20 2024 | 0.55 | 0.02 | 3.77% | 0.55 | 0.57 | 0.51 | 46,502 |
Mar 19 2024 | 0.53 | -0.09 | -14.52% | 0.59 | 0.60 | 0.52 | 41,593 |
Mar 18 2024 | 0.62 | 0.05 | 8.77% | 0.58 | 0.62 | 0.56 | 45,150 |
Mar 15 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.54 | 31,129 |
Mar 14 2024 | 0.57 | 0.06 | 11.76% | 0.51 | 0.57 | 0.51 | 66,351 |
Mar 13 2024 | 0.51 | 0.025 | 5.15% | 0.495 | 0.53 | 0.495 | 31,925 |
Mar 12 2024 | 0.485 | 0.01 | 2.11% | 0.47 | 0.485 | 0.465 | 13,200 |
Mar 11 2024 | 0.475 | -0.015 | -3.06% | 0.475 | 0.48 | 0.47 | 73,800 |
Mar 08 2024 | 0.49 | -0.005 | -1.01% | 0.51 | 0.51 | 0.475 | 103,865 |
Mar 07 2024 | 0.495 | 0.015 | 3.13% | 0.48 | 0.50 | 0.48 | 31,646 |
Mar 06 2024 | 0.48 | -0.015 | -3.03% | 0.50 | 0.50 | 0.48 | 14,509 |
Mar 05 2024 | 0.495 | -0.005 | -1.00% | 0.52 | 0.55 | 0.495 | 37,990 |
Mar 04 2024 | 0.50 | 0.03 | 6.38% | 0.475 | 0.51 | 0.47 | 62,697 |
Mar 01 2024 | 0.47 | 0.025 | 5.62% | 0.45 | 0.475 | 0.445 | 41,809 |
Feb 29 2024 | 0.445 | 0.02 | 4.71% | 0.435 | 0.445 | 0.43 | 62,835 |
Feb 28 2024 | 0.425 | 0.015 | 3.66% | 0.42 | 0.43 | 0.41 | 40,520 |
Feb 27 2024 | 0.41 | 0.00 | 0.00% | 0.42 | 0.42 | 0.40 | 48,310 |
Feb 26 2024 | 0.41 | -0.02 | -4.65% | 0.435 | 0.44 | 0.41 | 51,395 |
Feb 23 2024 | 0.43 | -0.005 | -1.15% | 0.45 | 0.45 | 0.43 | 61,927 |
Feb 22 2024 | 0.435 | -0.035 | -7.45% | 0.475 | 0.475 | 0.42 | 237,554 |
Feb 21 2024 | 0.47 | -0.01 | -2.08% | 0.49 | 0.49 | 0.47 | 36,016 |
Feb 20 2024 | 0.48 | -0.01 | -2.04% | 0.49 | 0.49 | 0.48 | 14,367 |
Feb 16 2024 | 0.49 | 0.015 | 3.16% | 0.475 | 0.49 | 0.475 | 14,661 |
Feb 15 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.47 | 29,600 |
Feb 14 2024 | 0.475 | -0.01 | -2.06% | 0.495 | 0.495 | 0.475 | 7,680 |
Feb 13 2024 | 0.485 | -0.005 | -1.02% | 0.495 | 0.51 | 0.485 | 110,703 |
Feb 12 2024 | 0.49 | -0.02 | -3.92% | 0.51 | 0.51 | 0.49 | 67,765 |
Feb 09 2024 | 0.51 | -0.01 | -1.92% | 0.52 | 0.52 | 0.51 | 11,600 |
Feb 08 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.54 | 0.51 | 18,300 |
Feb 07 2024 | 0.51 | -0.02 | -3.77% | 0.53 | 0.53 | 0.50 | 17,290 |
Feb 06 2024 | 0.53 | 0.01 | 1.92% | 0.52 | 0.54 | 0.52 | 8,220 |
Feb 05 2024 | 0.52 | -0.01 | -1.89% | 0.54 | 0.54 | 0.52 | 9,851 |
Feb 02 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.56 | 0.52 | 22,827 |
Feb 01 2024 | 0.53 | -0.01 | -1.85% | 0.56 | 0.56 | 0.53 | 16,065 |
Jan 31 2024 | 0.54 | 0.02 | 3.85% | 0.52 | 0.55 | 0.52 | 23,626 |
Jan 30 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.53 | 0.52 | 11,000 |
Jan 29 2024 | 0.53 | 0.01 | 1.92% | 0.51 | 0.53 | 0.50 | 33,592 |