Kimly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	351,800
Jul 2, 2026	0.39	0.40	0.39	0.39	0.39	-	444,300
Jul 1, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	269,800
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-	77,900
Jun 29, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	170,300
Jun 26, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	518,200
Jun 25, 2026	0.41	0.41	0.40	0.40	0.40	-	481,100
Jun 24, 2026	0.41	0.41	0.41	0.41	0.40	-1.22%	352,200
Jun 23, 2026	0.41	0.41	0.41	0.41	0.40	-	378,900
Jun 22, 2026	0.41	0.41	0.41	0.41	0.40	1.23%	105,400
Jun 19, 2026	0.41	0.41	0.41	0.41	0.40	-	94,200
Jun 18, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	444,100
Jun 17, 2026	0.41	0.41	0.40	0.40	0.39	-1.23%	573,900
Jun 16, 2026	0.41	0.41	0.40	0.41	0.40	-	235,600
Jun 15, 2026	0.41	0.41	0.40	0.41	0.40	-	358,200
Jun 12, 2026	0.41	0.41	0.41	0.41	0.40	-	265,400
Jun 11, 2026	0.41	0.41	0.41	0.41	0.40	-	330,000
Jun 10, 2026	0.41	0.41	0.41	0.41	0.40	-	605,900
Jun 9, 2026	0.41	0.41	0.41	0.41	0.40	-	175,100
Jun 8, 2026	0.41	0.41	0.41	0.41	0.40	-1.22%	506,200
Jun 5, 2026	0.41	0.41	0.41	0.41	0.40	-	377,600
Jun 4, 2026	0.41	0.42	0.41	0.41	0.40	1.23%	2,420,400
Jun 3, 2026	0.41	0.41	0.41	0.41	0.40	-1.22%	147,900
Jun 2, 2026	0.41	0.41	0.41	0.41	0.40	1.23%	755,900
May 29, 2026	0.41	0.41	0.40	0.41	0.40	-	612,700
May 28, 2026	0.41	0.41	0.40	0.41	0.40	1.25%	583,200
May 26, 2026	0.41	0.41	0.40	0.40	0.39	-2.44%	501,300
May 25, 2026	0.41	0.41	0.40	0.41	0.40	-	439,200
May 22, 2026	0.41	0.41	0.41	0.41	0.40	1.23%	180,200
May 21, 2026	0.41	0.41	0.40	0.41	0.40	-	257,100
May 20, 2026	0.41	0.41	0.40	0.41	0.40	-	316,400
May 19, 2026	0.41	0.41	0.40	0.41	0.40	-1.22%	637,500
May 18, 2026	0.41	0.41	0.41	0.41	0.40	-	481,000
May 15, 2026	0.41	0.42	0.41	0.41	0.40	-	694,300
May 14, 2026	0.42	0.42	0.41	0.41	0.40	-1.20%	392,600
May 13, 2026	0.42	0.42	0.41	0.42	0.40	-	2,939,200
May 12, 2026	0.42	0.42	0.42	0.42	0.40	-	1,067,900
May 11, 2026	0.42	0.42	0.42	0.42	0.40	-	947,300
May 8, 2026	0.42	0.43	0.42	0.42	0.40	-2.35%	1,433,500
May 7, 2026	0.42	0.43	0.41	0.43	0.41	7.59%	5,689,300
May 6, 2026	0.40	0.40	0.40	0.40	0.39	-1.25%	243,800
May 5, 2026	0.40	0.40	0.40	0.40	0.39	-	62,100
May 4, 2026	0.40	0.40	0.40	0.40	0.39	1.27%	394,300
Apr 30, 2026	0.40	0.40	0.40	0.40	0.39	-	392,700
Apr 29, 2026	0.39	0.40	0.39	0.40	0.39	1.28%	399,700
Apr 28, 2026	0.40	0.40	0.39	0.39	0.38	-1.27%	88,400
Apr 27, 2026	0.40	0.40	0.39	0.40	0.39	-	449,100
Apr 24, 2026	0.40	0.40	0.40	0.40	0.39	-1.25%	100,300
Apr 23, 2026	0.40	0.40	0.40	0.40	0.39	1.27%	327,600
Apr 22, 2026	0.40	0.40	0.40	0.40	0.39	-	201,000