Kimly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	2,125,200
Apr 9, 2026	0.39	0.40	0.39	0.39	0.39	-	159,800
Apr 8, 2026	0.39	0.40	0.39	0.39	0.39	-	548,300
Apr 7, 2026	0.39	0.40	0.39	0.39	0.39	-	201,100
Apr 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	63,700
Apr 2, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	38,800
Apr 1, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	657,800
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	27,100
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	31,200
Mar 27, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	54,000
Mar 26, 2026	0.40	0.40	0.39	0.40	0.40	-	88,400
Mar 25, 2026	0.39	0.40	0.39	0.40	0.40	-	709,100
Mar 24, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	360,500
Mar 23, 2026	0.39	0.39	0.39	0.39	0.39	-	955,700
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-	246,700
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-	71,600
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-	686,000
Mar 17, 2026	0.39	0.40	0.39	0.39	0.39	-	254,500
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	-	192,800
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	120,600
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	534,000
Mar 11, 2026	0.40	0.40	0.39	0.39	0.39	-	73,300
Mar 10, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	488,100
Mar 9, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	1,292,300
Mar 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	578,200
Mar 5, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	1,140,700
Mar 4, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	612,500
Mar 3, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	689,000
Mar 2, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	608,500
Feb 27, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	869,200
Feb 26, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	2,092,400
Feb 25, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	1,299,600
Feb 24, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	374,800
Feb 23, 2026	0.42	0.42	0.41	0.42	0.42	-	212,700
Feb 20, 2026	0.42	0.42	0.41	0.42	0.42	-	243,900
Feb 19, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	759,700
Feb 16, 2026	0.42	0.42	0.42	0.42	0.42	-	397,200
Feb 13, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	720,800
Feb 12, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	500,700
Feb 11, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	617,000
Feb 10, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	135,600
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	664,800
Feb 6, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	691,700
Feb 5, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	273,600
Feb 4, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	255,900
Feb 3, 2026	0.43	0.44	0.43	0.43	0.42	1.18%	795,700
Feb 2, 2026	0.43	0.43	0.42	0.43	0.42	-1.16%	658,100
Jan 30, 2026	0.43	0.43	0.42	0.43	0.42	1.18%	437,100
Jan 29, 2026	0.42	0.43	0.42	0.43	0.42	-	402,200
Jan 28, 2026	0.43	0.43	0.42	0.43	0.42	-1.16%	795,300