Kimly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	0.43	0.43	0.42	0.43	0.42	-	501,000
Jan 26, 2026	0.43	0.43	0.43	0.43	0.42	-	665,900
Jan 23, 2026	0.43	0.44	0.42	0.43	0.42	-	797,300
Jan 22, 2026	0.42	0.44	0.42	0.43	0.42	2.38%	3,808,400
Jan 21, 2026	0.42	0.42	0.41	0.42	0.41	1.20%	1,071,500
Jan 20, 2026	0.41	0.42	0.40	0.42	0.41	2.47%	4,736,100
Jan 19, 2026	0.41	0.41	0.40	0.41	0.40	-	186,100
Jan 16, 2026	0.41	0.41	0.40	0.41	0.40	1.25%	449,200
Jan 15, 2026	0.41	0.41	0.40	0.40	0.39	-2.44%	313,500
Jan 14, 2026	0.41	0.41	0.40	0.41	0.40	1.23%	229,600
Jan 13, 2026	0.41	0.41	0.40	0.41	0.40	-	726,800
Jan 12, 2026	0.40	0.41	0.40	0.41	0.40	2.53%	1,275,200
Jan 9, 2026	0.40	0.40	0.40	0.40	0.39	-	592,400
Jan 8, 2026	0.40	0.40	0.39	0.40	0.39	-	686,200
Jan 7, 2026	0.40	0.40	0.39	0.40	0.39	-	1,666,100
Jan 6, 2026	0.39	0.40	0.39	0.40	0.39	-	165,000
Jan 5, 2026	0.39	0.40	0.39	0.40	0.39	1.28%	233,600
Jan 2, 2026	0.39	0.40	0.39	0.39	0.38	-	287,300
Dec 31, 2025	0.39	0.39	0.39	0.39	0.38	-1.27%	161,000
Dec 30, 2025	0.40	0.40	0.39	0.40	0.39	-	221,800
Dec 29, 2025	0.39	0.40	0.39	0.40	0.39	1.28%	431,700
Dec 26, 2025	0.40	0.40	0.39	0.39	0.38	-1.27%	240,000
Dec 24, 2025	0.39	0.40	0.39	0.40	0.39	1.28%	121,900
Dec 23, 2025	0.39	0.39	0.39	0.39	0.38	-	220,800
Dec 22, 2025	0.39	0.40	0.39	0.39	0.38	-	211,500
Dec 19, 2025	0.39	0.39	0.39	0.39	0.38	-	404,600
Dec 18, 2025	0.39	0.39	0.39	0.39	0.38	1.30%	32,900
Dec 17, 2025	0.39	0.39	0.39	0.39	0.38	-	504,800
Dec 16, 2025	0.39	0.40	0.39	0.39	0.38	-2.53%	110,700