Kimly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	95,000
Oct 30, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	359,900
Oct 29, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	168,900
Oct 28, 2025	0.40	0.42	0.39	0.39	0.39	-2.50%	1,314,500
Oct 27, 2025	0.38	0.40	0.38	0.40	0.40	8.11%	2,725,900
Oct 24, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	292,500
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	465,700
Oct 22, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	80,600
Oct 21, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	180,000
Oct 17, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	145,800
Oct 16, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	211,300
Oct 15, 2025	0.38	0.38	0.37	0.37	0.37	-	276,900
Oct 14, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	168,600
Oct 13, 2025	0.38	0.38	0.37	0.38	0.38	-	347,200
Oct 10, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	559,500
Oct 9, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	73,700
Oct 8, 2025	0.37	0.38	0.37	0.38	0.38	-	164,000
Oct 7, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	787,000
Oct 6, 2025	0.37	0.37	0.37	0.37	0.37	-	223,400
Oct 3, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	39,900
Oct 2, 2025	0.37	0.37	0.36	0.37	0.37	-	638,300
Oct 1, 2025	0.37	0.37	0.37	0.37	0.37	-	38,400
Sep 30, 2025	0.37	0.37	0.37	0.37	0.37	-	157,200
Sep 29, 2025	0.37	0.37	0.36	0.37	0.37	-	184,500
Sep 26, 2025	0.37	0.37	0.37	0.37	0.37	-	147,600
Sep 25, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	56,900
Sep 24, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	18,700
Sep 23, 2025	0.37	0.37	0.37	0.37	0.37	-	378,300
Sep 22, 2025	0.37	0.38	0.37	0.37	0.37	-	341,000
Sep 19, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	370,900
Sep 18, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	276,100
Sep 17, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	194,400
Sep 16, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	134,600
Sep 15, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	414,200
Sep 12, 2025	0.38	0.38	0.37	0.38	0.38	-	185,400
Sep 11, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	434,400
Sep 10, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	560,900
Sep 9, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	428,500
Sep 8, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	952,400
Sep 5, 2025	0.37	0.37	0.37	0.37	0.37	-	144,200
Sep 4, 2025	0.37	0.37	0.37	0.37	0.37	-	368,300
Sep 3, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	173,600
Sep 2, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	433,000
Sep 1, 2025	0.37	0.37	0.36	0.37	0.37	-	505,600
Aug 29, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	306,800
Aug 28, 2025	0.36	0.37	0.36	0.36	0.36	-	36,000
Aug 27, 2025	0.36	0.37	0.36	0.36	0.36	-	244,800
Aug 26, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	23,000
Aug 25, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	298,400
Aug 22, 2025	0.36	0.37	0.36	0.36	0.36	-	503,200