Kimly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	0.39	0.39	0.39	0.39	0.39	-	445,600
Nov 5, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	177,200
Nov 4, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	836,900
Nov 3, 2025	0.40	0.40	0.39	0.40	0.40	-	453,900
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