Kadmon Inc. (KDMN)
NYSE: KDMN
· Real-Time Price · USD
9.50
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
KDMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2021 | 9.49 | 9.50 | 9.48 | 9.50 | 9.50 | 0.21% | 10,424,582 |
| Nov 5, 2021 | 9.48 | 9.49 | 9.47 | 9.48 | 9.48 | 0.11% | 6,774,627 |
| Nov 4, 2021 | 9.47 | 9.48 | 9.47 | 9.47 | 9.47 | -0.11% | 4,819,309 |
| Nov 3, 2021 | 9.48 | 9.48 | 9.46 | 9.48 | 9.48 | 0.21% | 2,935,397 |
| Nov 2, 2021 | 9.45 | 9.48 | 9.45 | 9.46 | 9.46 | 0.00% | 2,602,746 |
| Nov 1, 2021 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | 0.11% | 4,921,659 |
| Oct 29, 2021 | 9.44 | 9.46 | 9.44 | 9.45 | 9.45 | -0.11% | 3,433,948 |
| Oct 28, 2021 | 9.43 | 9.46 | 9.42 | 9.46 | 9.46 | 0.42% | 5,856,580 |
| Oct 27, 2021 | 9.43 | 9.44 | 9.41 | 9.42 | 9.42 | 0.00% | 3,836,515 |
| Oct 26, 2021 | 9.43 | 9.44 | 9.42 | 9.42 | 9.42 | 0.00% | 6,521,660 |
| Oct 25, 2021 | 9.40 | 9.46 | 9.40 | 9.42 | 9.42 | 0.21% | 15,099,310 |
| Oct 22, 2021 | 9.40 | 9.41 | 9.39 | 9.40 | 9.40 | -0.21% | 17,057,069 |
| Oct 21, 2021 | 9.35 | 9.42 | 9.34 | 9.42 | 9.42 | 9.53% | 98,879,242 |
| Oct 20, 2021 | 8.57 | 8.68 | 8.54 | 8.60 | 8.60 | 0.70% | 5,601,190 |
| Oct 19, 2021 | 8.62 | 8.70 | 8.52 | 8.54 | 8.54 | -0.58% | 5,565,826 |
| Oct 18, 2021 | 8.75 | 8.75 | 8.56 | 8.59 | 8.59 | -1.60% | 5,304,830 |
| Oct 15, 2021 | 8.93 | 8.94 | 8.73 | 8.73 | 8.73 | -1.58% | 2,634,729 |
| Oct 14, 2021 | 8.96 | 9.01 | 8.84 | 8.87 | 8.87 | -1.00% | 2,585,917 |
| Oct 13, 2021 | 8.87 | 8.97 | 8.84 | 8.96 | 8.96 | 0.67% | 1,218,475 |
| Oct 12, 2021 | 8.95 | 9.01 | 8.87 | 8.90 | 8.90 | -1.00% | 2,125,434 |