Kimly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.41	0.41	0.40	0.41	0.41	-	257,100
May 20, 2026	0.41	0.41	0.40	0.41	0.41	-	316,400
May 19, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	637,500
May 18, 2026	0.41	0.41	0.41	0.41	0.41	-	481,000
May 15, 2026	0.41	0.42	0.41	0.41	0.41	-	694,300
May 14, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	392,600
May 13, 2026	0.42	0.42	0.41	0.42	0.42	-	2,939,200
May 12, 2026	0.42	0.42	0.42	0.42	0.42	-	1,067,900
May 11, 2026	0.42	0.42	0.42	0.42	0.42	-	947,300
May 8, 2026	0.42	0.43	0.42	0.42	0.42	-2.35%	1,433,500
May 7, 2026	0.42	0.43	0.41	0.43	0.43	7.59%	5,689,300
May 6, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	243,800
May 5, 2026	0.40	0.40	0.40	0.40	0.40	-	62,100
May 4, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	394,300
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	-	392,700
Apr 29, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	399,700
Apr 28, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	88,400
Apr 27, 2026	0.40	0.40	0.39	0.40	0.40	-	449,100
Apr 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	100,300
Apr 23, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	327,600
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-	201,000
Apr 21, 2026	0.40	0.40	0.39	0.40	0.40	-	87,300
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	100,600
Apr 17, 2026	0.40	0.40	0.39	0.39	0.39	-	242,100
Apr 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	461,200
Apr 15, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	263,000
Apr 14, 2026	0.39	0.40	0.39	0.39	0.39	-	912,000
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	434,500
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	2,125,200
Apr 9, 2026	0.39	0.40	0.39	0.39	0.39	-	159,800
Apr 8, 2026	0.39	0.40	0.39	0.39	0.39	-	548,300
Apr 7, 2026	0.39	0.40	0.39	0.39	0.39	-	201,100
Apr 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	63,700
Apr 2, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	38,800
Apr 1, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	657,800
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	27,100
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	31,200
Mar 27, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	54,000
Mar 26, 2026	0.40	0.40	0.39	0.40	0.40	-	88,400
Mar 25, 2026	0.39	0.40	0.39	0.40	0.40	-	709,100
Mar 24, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	360,500
Mar 23, 2026	0.39	0.39	0.39	0.39	0.39	-	955,700
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-	246,700
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-	71,600
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-	686,000
Mar 17, 2026	0.39	0.40	0.39	0.39	0.39	-	254,500
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	-	192,800
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	120,600
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	534,000
Mar 11, 2026	0.40	0.40	0.39	0.39	0.39	-	73,300