Kimly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	825,800
Aug 20, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	230,400
Aug 19, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	170,800
Aug 18, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	802,500
Aug 15, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	444,500
Aug 14, 2025	0.37	0.37	0.36	0.37	0.37	-	500,800
Aug 13, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	153,100
Aug 12, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	227,100
Aug 11, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	1,516,700
Aug 8, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	448,300
Aug 7, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	253,900
Aug 6, 2025	0.37	0.38	0.37	0.37	0.37	-2.67%	668,400
Aug 5, 2025	0.37	0.38	0.37	0.38	0.38	-	855,900
Aug 4, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	789,300
Aug 1, 2025	0.37	0.38	0.37	0.37	0.37	-	855,500
Jul 31, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	2,147,800
Jul 30, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	1,276,400
Jul 29, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	1,151,500
Jul 28, 2025	0.37	0.38	0.37	0.38	0.38	4.11%	4,244,500
Jul 25, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	2,083,500
Jul 24, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	133,100
Jul 23, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	1,702,200
Jul 22, 2025	0.36	0.37	0.35	0.36	0.36	-	1,974,800
Jul 21, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	2,080,700
Jul 18, 2025	0.35	0.36	0.35	0.35	0.35	-	2,525,700
Jul 17, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	1,002,400
Jul 16, 2025	0.33	0.35	0.33	0.35	0.35	6.15%	3,512,400
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-	426,900
Jul 14, 2025	0.33	0.33	0.33	0.33	0.33	-	117,600
Jul 11, 2025	0.33	0.33	0.33	0.33	0.33	-	120,200
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	-	103,500
Jul 9, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	107,600
Jul 8, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	114,500
Jul 7, 2025	0.33	0.33	0.33	0.33	0.33	-	143,400
Jul 4, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	195,800
Jul 3, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	119,800
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	-	423,900
Jul 1, 2025	0.33	0.33	0.32	0.33	0.33	-	1,082,400
Jun 30, 2025	0.33	0.33	0.33	0.33	0.33	-	635,000
Jun 27, 2025	0.33	0.33	0.33	0.33	0.33	-	262,800
Jun 26, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	407,700
Jun 25, 2025	0.33	0.33	0.33	0.33	0.32	-	680,100
Jun 24, 2025	0.33	0.33	0.33	0.33	0.32	-	379,800
Jun 23, 2025	0.33	0.33	0.33	0.33	0.32	1.54%	262,200
Jun 20, 2025	0.33	0.33	0.33	0.33	0.32	-1.52%	122,700
Jun 19, 2025	0.33	0.33	0.33	0.33	0.32	-	308,000