KD Stock Prices

Data as of Oct 28, 2026

Last

14.09

Change

-0.07

Open

13.98

Previous

14.16

High

14.44

Low

13.84

Bid

-

Ask

-

Volume

3,888,022

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.737

Hist Vol

0.945

Opt Volume

210

Open Int

48,611

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	13.98	14.44	13.84	14.09	-0.07	3,888,022	210	0.737	0.945
Oct 27, 2026	14.68	14.68	14.02	14.16	-0.52	3,720,804	440	0.650	0.945
Oct 26, 2026	14.70	14.92	14.53	14.68	-0.08	2,837,110	159	0.726	0.945
Oct 23, 2026	14.94	15.18	14.55	14.76	-0.44	2,832,767	634	0.639	0.945
Oct 22, 2026	14.35	15.23	14.28	15.20	+0.85	4,365,697	2,758	0.691	0.944
Oct 21, 2026	13.94	14.46	13.87	14.35	+0.46	3,980,446	821	0.667	0.943
Oct 20, 2026	13.41	14.04	13.28	13.89	+0.61	3,473,286	880	0.620	0.942
Oct 19, 2026	13.06	13.53	12.96	13.28	+0.07	3,420,589	2,403	0.665	0.941
Oct 16, 2026	13.29	13.60	12.94	13.21	+0.02	5,694,809	2,038	0.646	0.941
Oct 15, 2026	11.91	13.24	11.84	13.19	+1.40	5,270,672	2,002	0.641	0.941
Oct 14, 2026	12.19	12.25	11.61	11.79	-0.45	3,294,218	385	0.659	0.933
Oct 13, 2026	11.89	12.39	11.83	12.24	+0.46	3,966,638	632	0.668	0.932
Oct 12, 2026	11.87	11.97	11.70	11.78	+0.03	2,823,425	450	0.653	0.931
Oct 9, 2026	11.88	12.02	11.61	11.75	-0.13	2,635,722	277	0.623	0.934
Oct 8, 2026	11.39	11.94	11.23	11.88	+0.43	5,354,047	549	0.606	0.934
Oct 7, 2026	11.59	11.59	11.26	11.45	-0.03	4,191,847	355	0.679	0.933
Oct 6, 2026	11.69	11.72	11.41	11.48	-0.13	3,146,450	440	0.611	0.933
Oct 5, 2026	11.55	11.86	11.43	11.61	+0.05	4,419,097	345	0.636	0.933
Oct 2, 2026	12.20	12.21	11.38	11.56	+0.00	5,311,557	2,026	0.678	0.933
Oct 1, 2026	11.78	12.53	11.59	12.12	+0.86	10,544,364	2,899	0.596	0.935
Sep 30, 2026	11.33	11.41	11.16	11.26	-0.03	4,508,142	309	0.526	0.932
Sep 29, 2026	11.30	11.48	10.96	11.29	+0.06	3,964,408	336	0.581	0.932
Sep 28, 2026	11.40	11.53	11.16	11.23	-0.37	3,963,641	688	0.545	0.932
Sep 25, 2026	11.72	11.96	11.56	11.60	-0.14	3,933,208	483	0.542	0.932
Sep 24, 2026	12.14	12.23	11.52	11.74	-0.37	3,092,864	709	0.561	0.932
Sep 23, 2026	12.10	12.44	11.97	12.11	+0.05	2,795,658	456	0.548	0.932
Sep 22, 2026	12.44	12.47	11.92	12.06	-0.14	3,771,666	1,746	0.535	0.932
Sep 21, 2026	12.25	12.61	12.08	12.20	+0.13	3,470,364	1,406	0.556	0.932
Sep 18, 2026	12.97	13.00	12.03	12.07	-0.88	9,531,890	1,613	0.501	0.932
Sep 17, 2026	13.00	13.18	12.85	12.95	+0.11	3,051,473	436	0.471	0.929
Sep 16, 2026	13.01	13.24	12.64	12.84	-0.40	3,039,613	409	0.505	0.929
Sep 15, 2026	13.40	13.85	13.18	13.24	-0.33	2,957,983	304	0.528	0.929
Sep 14, 2026	13.42	13.73	13.20	13.57	+0.41	3,582,496	876	0.528	0.929
Sep 11, 2026	12.78	13.17	12.67	13.17	+0.48	2,185,198	1,079	0.591	0.928
Sep 10, 2026	13.02	13.12	12.55	12.68	-0.33	2,638,417	487	0.538	0.927
Sep 9, 2026	12.77	13.01	12.41	13.01	+0.22	3,736,436	651	0.545	0.927
Sep 8, 2026	13.00	13.00	12.51	12.79	+0.00	3,953,490	512	0.537	0.927
Sep 4, 2026	13.29	13.54	13.04	13.15	-0.19	3,428,167	835	0.492	0.926
Sep 3, 2026	13.27	13.65	13.14	13.34	+0.25	2,779,442	414	0.490	0.926
Sep 2, 2026	13.00	13.39	12.99	13.09	-0.03	2,399,040	202	0.520	0.926
Sep 1, 2026	13.28	13.43	12.93	13.12	-0.33	3,153,472	2,272	0.489	0.926
Aug 31, 2026	13.06	13.69	12.89	13.45	+0.25	5,029,045	400	0.522	0.928
Aug 28, 2026	13.25	13.57	13.15	13.20	-0.05	3,148,557	1,683	0.629	0.928
Aug 27, 2026	12.84	13.27	12.82	13.25	+0.57	2,817,497	534	0.474	0.928
Aug 26, 2026	12.80	12.90	12.49	12.68	-0.34	3,316,767	266	0.493	0.926
Aug 25, 2026	12.75	13.03	12.53	13.02	+0.27	2,624,650	368	0.470	0.926
Aug 24, 2026	12.60	13.31	12.60	12.75	+0.20	4,007,822	1,566	0.530	0.926
Aug 21, 2026	12.31	13.01	12.24	12.55	+0.24	4,423,385	1,627	0.545	0.926
Aug 20, 2026	12.39	12.56	12.23	12.31	-0.07	4,251,099	398	0.554	0.926
Aug 19, 2026	12.50	12.92	12.35	12.38	+0.05	4,608,071	1,059	0.480	0.926
Aug 18, 2026	12.78	12.96	12.32	12.33	-0.39	4,463,772	8,052	0.496	0.926
Aug 17, 2026	13.08	13.16	12.68	12.72	-0.45	3,528,346	767	0.524	0.926
Aug 14, 2026	14.00	14.07	13.15	13.17	-0.77	3,090,353	628	0.539	0.925
Aug 13, 2026	13.22	14.07	13.07	13.94	+0.86	4,822,052	1,425	0.528	0.924
Aug 12, 2026	13.18	13.33	12.64	13.08	-0.28	3,668,064	381	0.534	0.922
Aug 11, 2026	13.68	14.07	13.20	13.36	-0.27	3,347,291	267	0.566	0.922
Aug 10, 2026	13.78	13.99	13.57	13.63	-0.39	3,623,071	527	0.564	0.923
Aug 7, 2026	14.28	14.38	13.81	14.02	+0.03	3,025,832	1,288	0.554	0.923
Aug 6, 2026	13.85	14.37	13.71	13.99	+0.09	4,983,068	1,306	0.519	0.923
Aug 5, 2026	14.30	14.35	12.85	13.90	-0.79	9,336,401	23,410	0.716	0.923
Aug 4, 2026	14.06	14.71	13.58	14.69	+0.77	6,518,449	4,873	1.050	0.952
Aug 3, 2026	13.94	14.19	13.89	13.92	+0.37	4,419,409	3,843	1.163	0.950
Jul 31, 2026	13.30	13.71	13.24	13.55	+0.04	3,403,266	1,465	1.053	0.950
Jul 30, 2026	13.78	13.78	13.13	13.51	-0.50	4,424,356	779	0.925	0.950
Jul 29, 2026	13.46	14.12	13.26	14.01	+0.66	6,148,963	764	0.852	0.950
Jul 28, 2026	12.81	13.52	12.81	13.35	+0.59	5,837,513	6,782	0.996	0.949

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.