Kimly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.41	0.41	0.40	0.41	0.41	-	186,100
Jan 16, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	449,200
Jan 15, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	313,500
Jan 14, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	229,600
Jan 13, 2026	0.41	0.41	0.40	0.41	0.41	-	726,800
Jan 12, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	1,275,200
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	-	592,400
Jan 8, 2026	0.40	0.40	0.39	0.40	0.40	-	686,200
Jan 7, 2026	0.40	0.40	0.39	0.40	0.40	-	1,666,100
Jan 6, 2026	0.39	0.40	0.39	0.40	0.40	-	165,000
Jan 5, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	233,600
Jan 2, 2026	0.39	0.40	0.39	0.39	0.39	-	287,300
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	161,000
Dec 30, 2025	0.40	0.40	0.39	0.40	0.40	-	221,800
Dec 29, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	431,700
Dec 26, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	240,000
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	121,900
Dec 23, 2025	0.39	0.39	0.39	0.39	0.39	-	220,800
Dec 22, 2025	0.39	0.40	0.39	0.39	0.39	-	211,500
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	-	404,600
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	32,900
Dec 17, 2025	0.39	0.39	0.39	0.39	0.39	-	504,800
Dec 16, 2025	0.39	0.40	0.39	0.39	0.39	-2.53%	110,700
Dec 15, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	1,026,800
Dec 12, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	118,800
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	218,400
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-	127,100
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	65,600
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	13,400
Dec 5, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	93,900
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	205,800
Dec 3, 2025	0.39	0.39	0.39	0.39	0.39	-	78,300
Dec 2, 2025	0.39	0.39	0.39	0.39	0.39	-	39,700
Dec 1, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	61,500
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	1.32%	281,600
Nov 27, 2025	0.39	0.39	0.38	0.38	0.38	-	43,500
Nov 26, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	459,700
Nov 25, 2025	0.39	0.39	0.39	0.39	0.39	-	193,200
Nov 24, 2025	0.39	0.39	0.38	0.39	0.39	-	151,100
Nov 21, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	390,500
Nov 20, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	100,100
Nov 19, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	461,100
Nov 18, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	208,500
Nov 17, 2025	0.39	0.39	0.39	0.39	0.39	-	60,100
Nov 14, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	195,100
Nov 13, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	410,400
Nov 12, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	331,800
Nov 11, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	543,300
Nov 10, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	235,500
Nov 7, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	51,100