Kimly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	683,300
Oct 5, 2026	0.39	0.40	0.39	0.39	0.39	-	97,600
Oct 2, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	1,024,500
Oct 1, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	673,700
Sep 30, 2026	0.40	0.40	0.39	0.39	0.39	-	132,000
Sep 29, 2026	0.39	0.40	0.39	0.39	0.39	-	187,700
Sep 28, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,662,300
Sep 25, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	589,400
Sep 24, 2026	0.40	0.41	0.40	0.40	0.40	-	144,000
Sep 23, 2026	0.40	0.41	0.40	0.40	0.40	-	134,200
Sep 22, 2026	0.40	0.41	0.40	0.40	0.40	-	130,100
Sep 21, 2026	0.41	0.41	0.40	0.40	0.40	-	331,300
Sep 18, 2026	0.40	0.41	0.40	0.40	0.40	-	102,100
Sep 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	311,600
Sep 16, 2026	0.41	0.41	0.40	0.41	0.41	-	25,000
Sep 15, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	72,000
Sep 14, 2026	0.41	0.41	0.40	0.40	0.40	-	344,100
Sep 11, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	406,600
Sep 10, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	1,748,900
Sep 9, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	249,700
Sep 8, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	483,900
Sep 7, 2026	0.41	0.42	0.41	0.41	0.41	-	226,300
Sep 4, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	254,800
Sep 3, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	389,600
Sep 2, 2026	0.41	0.42	0.41	0.41	0.41	-	402,300
Sep 1, 2026	0.41	0.41	0.41	0.41	0.41	-	210,000
Aug 31, 2026	0.41	0.41	0.41	0.41	0.41	-	23,700
Aug 28, 2026	0.41	0.41	0.41	0.41	0.41	-	318,400
Aug 27, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	453,200
Aug 26, 2026	0.41	0.41	0.41	0.41	0.41	-	111,700
Aug 25, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	403,400
Aug 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	942,600
Aug 21, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	1,786,900
Aug 20, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	2,011,700
Aug 19, 2026	0.40	0.40	0.39	0.39	0.39	-	133,200
Aug 18, 2026	0.40	0.40	0.39	0.39	0.39	-	2,000
Aug 17, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	48,300
Aug 14, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,310,900
Aug 13, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	560,900
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	-	44,700
Aug 11, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	306,300
Aug 7, 2026	0.39	0.40	0.39	0.39	0.39	-	506,800
Aug 6, 2026	0.39	0.40	0.39	0.39	0.39	-	36,300
Aug 5, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	227,500
Aug 4, 2026	0.40	0.40	0.39	0.40	0.40	-	191,500
Aug 3, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	279,800
Jul 31, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	355,100
Jul 30, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	320,800
Jul 29, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	808,800
Jul 28, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	29,200