Kindly MD, Inc. (KDLY) NASDAQ
11.30
+0.13(+1.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 25, 2025 | 10.89 | 10.97 | 10.97 | 11.15 | 10.65 | 101,294 |
| July 24, 2025 | 11.52 | 10.9 | 10.9 | 11.56 | 10.89 | 96,264 |
| July 23, 2025 | 11.19 | 11.56 | 11.56 | 11.6 | 10.9 | 257,890 |
| July 22, 2025 | 11.2 | 11.17 | 11.17 | 11.63 | 10.35 | 260,993 |
| July 21, 2025 | 11.11 | 10.95 | 10.95 | 11.2 | 10.69 | 172,456 |
| July 18, 2025 | 11.46 | 11.02 | 11.02 | 11.53 | 10.68 | 247,573 |
| July 17, 2025 | 11.41 | 11.43 | 11.43 | 11.69 | 11.01 | 244,015 |
| July 16, 2025 | 11.9 | 11.41 | 11.41 | 12.2 | 11.4 | 476,778 |
| July 15, 2025 | 12.25 | 11.77 | 11.77 | 12.4 | 11.51 | 253,660 |
| July 14, 2025 | 12.77 | 12.09 | 12.09 | 13.25 | 11.86 | 358,079 |
| July 11, 2025 | 13.7 | 12.3 | 12.3 | 13.7 | 12.2 | 345,719 |
| July 10, 2025 | 12.4 | 13.3 | 13.3 | 13.53 | 12.12 | 413,223 |
| July 09, 2025 | 13.02 | 12.35 | 12.35 | 13.14 | 11.61 | 420,623 |
| July 08, 2025 | 12.31 | 12.91 | 12.91 | 13.14 | 12.3 | 284,974 |
| July 07, 2025 | 12.65 | 12.04 | 12.04 | 12.65 | 11.5 | 344,730 |
| July 03, 2025 | 13.11 | 12.75 | 12.75 | 13.3 | 12.4 | 223,445 |
| July 02, 2025 | 13.6 | 13.12 | 13.12 | 14.18 | 12.3 | 473,562 |
| July 01, 2025 | 13.5 | 13.61 | 13.61 | 13.81 | 12.65 | 225,344 |
| June 30, 2025 | 14.2 | 13.85 | 13.85 | 14.55 | 13.5 | 314,451 |
| June 27, 2025 | 14.33 | 14.28 | 14.28 | 15 | 13.13 | 389,859 |
| June 26, 2025 | 14.04 | 14.68 | 14.68 | 14.7 | 13.26 | 278,583 |
| June 25, 2025 | 15 | 14.12 | 14.12 | 15.9 | 13.69 | 761,801 |
| June 24, 2025 | 16.3 | 15.31 | 15.31 | 16.4 | 14.63 | 510,291 |
| May 22, 2025 | 28.63 | 24.94 | 24.94 | 34.77 | 22.51 | 10.25M |
| May 21, 2025 | 19.05 | 22.83 | 22.83 | 23.41 | 17.27 | 11.23M |
| May 20, 2025 | 14.04 | 15.22 | 15.22 | 15.8 | 13.35 | 2.01M |
| May 19, 2025 | 12.76 | 13.96 | 13.96 | 15.98 | 12.5 | 2.89M |
| May 16, 2025 | 12.45 | 12.95 | 12.95 | 15 | 11.1 | 4.56M |
| May 15, 2025 | 8.59 | 13.86 | 13.86 | 14.49 | 8.06 | 29.93M |
| May 14, 2025 | 10 | 7.65 | 7.65 | 10.25 | 7.57 | 2.55M |
| May 13, 2025 | 13.14 | 10.35 | 10.35 | 13.28 | 10 | 7.18M |
| May 12, 2025 | 28.52 | 13.69 | 13.69 | 31.45 | 13.24 | 65.93M |
| May 09, 2025 | 3.88 | 3.9 | 3.9 | 4.15 | 3.57 | 337,033 |
| May 08, 2025 | 3.27 | 3.78 | 3.78 | 4.08 | 3.27 | 641,042 |
| May 07, 2025 | 3.14 | 3.09 | 3.09 | 3.65 | 3.04 | 619,500 |
| May 06, 2025 | 2.75 | 3.06 | 3.06 | 3.39 | 2.62 | 607,513 |
| May 05, 2025 | 2.31 | 2.71 | 2.71 | 2.78 | 2.31 | 554,119 |
| May 02, 2025 | 1.91 | 2.17 | 2.17 | 2.43 | 1.91 | 340,300 |
| May 01, 2025 | 1.93 | 1.88 | 1.88 | 1.96 | 1.85 | 42,024 |
| April 30, 2025 | 1.82 | 1.88 | 1.88 | 2 | 1.7 | 134,839 |
| April 29, 2025 | 1.74 | 1.8 | 1.8 | 1.85 | 1.71 | 70,305 |
| April 28, 2025 | 1.77 | 1.79 | 1.79 | 1.82 | 1.67 | 65,742 |
| April 25, 2025 | 1.73 | 1.81 | 1.81 | 1.85 | 1.71 | 34,805 |
| April 24, 2025 | 1.73 | 1.71 | 1.71 | 1.78 | 1.4 | 142,535 |
| April 23, 2025 | 1.67 | 1.78 | 1.78 | 1.88 | 1.62 | 99,400 |
| April 22, 2025 | 1.49 | 1.65 | 1.65 | 1.65 | 1.49 | 31,943 |
| April 21, 2025 | 1.71 | 1.47 | 1.47 | 1.74 | 1.41 | 98,600 |
| April 17, 2025 | 1.72 | 1.75 | 1.75 | 1.78 | 1.65 | 34,900 |
| April 16, 2025 | 1.65 | 1.66 | 1.66 | 1.68 | 1.62 | 22,229 |
| April 15, 2025 | 1.65 | 1.7 | 1.7 | 1.72 | 1.62 | 26,904 |
| April 14, 2025 | 1.69 | 1.66 | 1.66 | 1.7 | 1.62 | 51,298 |
| April 11, 2025 | 1.67 | 1.72 | 1.72 | 1.84 | 1.67 | 33,400 |
| April 10, 2025 | 1.71 | 1.72 | 1.72 | 1.82 | 1.65 | 35,727 |
| April 09, 2025 | 1.6 | 1.75 | 1.75 | 1.75 | 1.6 | 37,822 |
| April 08, 2025 | 1.47 | 1.63 | 1.63 | 1.77 | 1.47 | 200,000 |
| April 07, 2025 | 1.42 | 1.43 | 1.43 | 1.69 | 1.3 | 140,741 |
| April 04, 2025 | 1.56 | 1.48 | 1.48 | 1.59 | 1.4 | 107,100 |
| April 03, 2025 | 1.51 | 1.56 | 1.56 | 1.6 | 1.5 | 36,152 |
| April 02, 2025 | 1.61 | 1.56 | 1.56 | 1.69 | 1.5 | 60,600 |
| April 01, 2025 | 1.57 | 1.59 | 1.59 | 1.7 | 1.54 | 86,704 |
