Kindly MD, Inc. (NAKAW)
OTCMKTS · Delayed Price · Currency is USD · Warrants
1.300
-0.190 (-12.75%)
At close: Nov 21, 2025
Kindly MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.49 | 1.49 | 1.30 | 1.30 | 1.30 | -12.75% | 301 |
| Nov 14, 2025 | 1.81 | 1.81 | 1.49 | 1.49 | 1.49 | -31.96% | 409 |
| Nov 6, 2025 | 2.45 | 2.45 | 2.19 | 2.19 | 2.19 | -10.61% | 444 |
| Nov 4, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -9.26% | 100 |
| Oct 29, 2025 | 2.97 | 2.97 | 2.70 | 2.70 | 2.70 | 8.00% | 790 |
| Oct 27, 2025 | 2.00 | 2.50 | 2.00 | 2.50 | 2.50 | 66.67% | 1,657 |
| Oct 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 100 |
| Oct 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 52.53% | 511 |
| Oct 7, 2025 | 1.76 | 1.76 | 0.99 | 0.99 | 0.99 | -60.40% | 1,013 |
| Oct 3, 2025 | 2.25 | 2.50 | 2.25 | 2.50 | 2.50 | 25.00% | 501 |
| Oct 2, 2025 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 689 |
| Oct 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 250 |
| Sep 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 100 |
| Sep 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.48% | 333 |
| Sep 19, 2025 | 2.75 | 2.75 | 2.01 | 2.01 | 2.01 | -30.21% | 932 |
| Sep 16, 2025 | 3.00 | 3.00 | 2.40 | 2.88 | 2.88 | -23.61% | 1,503 |
| Sep 15, 2025 | 4.02 | 4.02 | 3.77 | 3.77 | 3.77 | -6.22% | 352 |
| Sep 8, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 100 |
| Sep 3, 2025 | 5.00 | 5.00 | 4.02 | 4.02 | 4.02 | -10.67% | 2,169 |
| Sep 2, 2025 | 5.10 | 5.10 | 4.00 | 4.50 | 4.50 | -10.00% | 13,655 |
| Aug 29, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -30.46% | 930 |
| Aug 27, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -10.12% | 150 |
| Aug 25, 2025 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | -11.11% | 1,782 |
| Aug 22, 2025 | 10.00 | 10.00 | 7.50 | 9.00 | 9.00 | -25.00% | 2,305 |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -18.64% | 3,947 |
| Aug 20, 2025 | 16.00 | 16.00 | 10.00 | 14.75 | 14.75 | -10.44% | 3,009 |
| Aug 19, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 7.65% | 448 |
| Aug 14, 2025 | 8.50 | 17.48 | 8.50 | 15.30 | 15.30 | 24.39% | 41,163 |
| Aug 13, 2025 | 14.51 | 14.80 | 12.30 | 12.30 | 12.30 | -8.55% | 3,202 |
| Aug 12, 2025 | 13.79 | 14.75 | 9.00 | 13.45 | 13.45 | 16.85% | 40,565 |
| Aug 11, 2025 | 9.25 | 13.99 | 9.25 | 11.51 | 11.51 | 19.77% | 43,001 |
| Aug 8, 2025 | 9.00 | 10.90 | 8.00 | 9.61 | 9.61 | 4.80% | 23,969 |
| Aug 7, 2025 | 11.49 | 11.49 | 9.00 | 9.17 | 9.17 | -11.06% | 4,334 |
| Aug 5, 2025 | 11.23 | 11.25 | 9.40 | 10.31 | 10.31 | 1.58% | 15,817 |
| Aug 4, 2025 | 10.38 | 11.80 | 9.84 | 10.15 | 10.15 | 1.91% | 24,200 |
| Aug 1, 2025 | 9.40 | 10.50 | 9.40 | 9.96 | 9.96 | -0.40% | 1,814 |
| Jul 31, 2025 | 7.00 | 10.00 | 7.00 | 10.00 | 10.00 | 4.17% | 1,063 |
| Jul 30, 2025 | 8.85 | 11.90 | 8.85 | 9.60 | 9.60 | 7.87% | 31,382 |
| Jul 29, 2025 | 8.24 | 11.80 | 8.20 | 8.90 | 8.90 | 13.96% | 35,399 |
| Jul 28, 2025 | 8.45 | 10.39 | 7.81 | 7.81 | 7.81 | 0.77% | 26,948 |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | 425 |
| Jul 23, 2025 | 9.05 | 9.05 | 8.15 | 8.15 | 8.15 | -9.44% | 575 |
| Jul 22, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 1,106 |
| Jul 21, 2025 | 9.21 | 10.10 | 9.20 | 9.20 | 9.20 | - | 2,136 |
| Jul 18, 2025 | 9.94 | 10.40 | 9.20 | 9.20 | 9.20 | - | 1,731 |
| Jul 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -12.30% | 206 |
| Jul 16, 2025 | 11.74 | 11.74 | 9.00 | 10.49 | 10.49 | -8.70% | 1,422 |
| Jul 15, 2025 | 10.75 | 11.49 | 10.02 | 11.49 | 11.49 | -8.01% | 2,257 |
| Jul 14, 2025 | 12.30 | 13.93 | 12.00 | 12.49 | 12.49 | 8.61% | 1,642 |
| Jul 11, 2025 | 11.50 | 11.53 | 9.00 | 11.50 | 11.50 | 6.37% | 755 |