Kindly MD, Inc. (KDLY)
NASDAQ: KDLY · Real-Time Price · USD
0.910
+0.070 (8.33%)
Nov 20, 2024, 4:00 PM EST - Market closed
Kindly MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.90 | 0.94 | 0.83 | 0.91 | 0.91 | 9.94% | 64,441 |
| Nov 19, 2024 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -7.01% | 54,468 |
| Nov 18, 2024 | 0.93 | 0.94 | 0.87 | 0.89 | 0.89 | -3.25% | 22,546 |
| Nov 15, 2024 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -0.12% | 26,656 |
| Nov 14, 2024 | 0.86 | 0.95 | 0.84 | 0.92 | 0.92 | 11.51% | 88,483 |
| Nov 13, 2024 | 0.82 | 0.90 | 0.78 | 0.83 | 0.83 | -8.52% | 150,220 |
| Nov 12, 2024 | 0.90 | 0.94 | 0.85 | 0.90 | 0.90 | 4.15% | 47,424 |
| Nov 11, 2024 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 0.74% | 24,364 |
| Nov 8, 2024 | 0.89 | 0.91 | 0.83 | 0.86 | 0.86 | 1.27% | 62,731 |
| Nov 7, 2024 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | -0.04% | 71,738 |
| Nov 6, 2024 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -5.56% | 95,118 |
| Nov 5, 2024 | 0.93 | 0.96 | 0.88 | 0.90 | 0.90 | -3.23% | 169,675 |
| Nov 4, 2024 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -4.11% | 73,335 |
| Nov 1, 2024 | 1.02 | 1.08 | 0.93 | 0.97 | 0.97 | -3.97% | 60,385 |
| Oct 31, 2024 | 1.00 | 1.08 | 0.96 | 1.01 | 1.01 | -1.94% | 241,279 |
| Oct 30, 2024 | 0.94 | 1.05 | 0.92 | 1.03 | 1.03 | 3.00% | 425,844 |
| Oct 29, 2024 | 0.95 | 1.29 | 0.89 | 1.00 | 1.00 | 12.56% | 6,011,121 |
| Oct 28, 2024 | 1.04 | 1.04 | 0.88 | 0.89 | 0.89 | -12.90% | 177,273 |
| Oct 25, 2024 | 1.07 | 1.16 | 0.97 | 1.02 | 1.02 | -3.77% | 103,979 |
| Oct 24, 2024 | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -4.50% | 67,875 |
| Oct 23, 2024 | 1.21 | 1.26 | 1.09 | 1.11 | 1.11 | -11.20% | 65,781 |
| Oct 22, 2024 | 1.34 | 1.40 | 1.23 | 1.25 | 1.25 | -6.72% | 255,919 |
| Oct 21, 2024 | 1.43 | 1.45 | 1.32 | 1.34 | 1.34 | -9.46% | 144,559 |
| Oct 18, 2024 | 1.16 | 1.55 | 1.16 | 1.48 | 1.48 | 21.31% | 837,141 |
| Oct 17, 2024 | 1.18 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 33,926 |
| Oct 16, 2024 | 1.18 | 1.20 | 1.07 | 1.20 | 1.20 | -3.23% | 147,313 |
| Oct 15, 2024 | 1.21 | 1.32 | 1.21 | 1.24 | 1.24 | 3.33% | 221,285 |
| Oct 14, 2024 | 1.36 | 1.36 | 1.20 | 1.20 | 1.20 | -13.67% | 155,441 |
| Oct 11, 2024 | 1.25 | 1.48 | 1.25 | 1.39 | 1.39 | 8.59% | 393,744 |
| Oct 10, 2024 | 1.27 | 1.50 | 1.19 | 1.28 | 1.28 | -6.57% | 411,142 |
| Oct 9, 2024 | 1.16 | 1.37 | 1.09 | 1.37 | 1.37 | 27.44% | 657,897 |
| Oct 8, 2024 | 1.10 | 1.18 | 0.88 | 1.08 | 1.08 | -1.38% | 1,676,946 |
| Oct 7, 2024 | 1.03 | 1.09 | 1.01 | 1.09 | 1.09 | 5.52% | 26,512 |
| Oct 4, 2024 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 1.27% | 23,087 |
| Oct 3, 2024 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.73% | 41,832 |
| Oct 2, 2024 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | -2.08% | 50,687 |
| Oct 1, 2024 | 1.05 | 1.09 | 1.00 | 1.06 | 1.06 | 0.95% | 33,496 |
| Sep 30, 2024 | 1.14 | 1.14 | 1.04 | 1.05 | 1.05 | -5.32% | 48,478 |
| Sep 27, 2024 | 1.24 | 1.24 | 1.06 | 1.11 | 1.11 | -2.29% | 84,262 |
| Sep 26, 2024 | 1.25 | 1.27 | 1.11 | 1.14 | 1.14 | -7.57% | 104,853 |
| Sep 25, 2024 | 1.21 | 1.29 | 1.20 | 1.23 | 1.23 | 1.49% | 53,606 |
| Sep 24, 2024 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 45,572 |
| Sep 23, 2024 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 2.50% | 15,856 |
| Sep 20, 2024 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -5.73% | 32,403 |
| Sep 19, 2024 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | - | 15,676 |
| Sep 18, 2024 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | 0.24% | 21,678 |
| Sep 17, 2024 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | 0.40% | 23,049 |
| Sep 16, 2024 | 1.27 | 1.31 | 1.21 | 1.27 | 1.27 | -0.39% | 26,249 |
| Sep 13, 2024 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 17,418 |
| Sep 12, 2024 | 1.27 | 1.28 | 1.17 | 1.24 | 1.24 | -3.13% | 34,640 |
| Sep 11, 2024 | 1.34 | 1.34 | 1.23 | 1.28 | 1.28 | -0.39% | 29,283 |
| Sep 10, 2024 | 1.36 | 1.36 | 1.26 | 1.29 | 1.29 | -2.65% | 27,963 |
| Sep 9, 2024 | 1.34 | 1.39 | 1.18 | 1.32 | 1.32 | -1.12% | 48,354 |
| Sep 6, 2024 | 1.31 | 1.43 | 1.30 | 1.34 | 1.34 | 0.38% | 71,949 |
| Sep 5, 2024 | 1.24 | 1.35 | 1.19 | 1.33 | 1.33 | 4.72% | 127,534 |
| Sep 4, 2024 | 1.13 | 1.28 | 1.12 | 1.27 | 1.27 | 8.55% | 100,543 |
| Sep 3, 2024 | 1.22 | 1.28 | 1.12 | 1.17 | 1.17 | -2.50% | 49,197 |
| Aug 30, 2024 | 1.23 | 1.27 | 1.16 | 1.20 | 1.20 | -1.64% | 63,850 |
| Aug 29, 2024 | 1.36 | 1.36 | 1.07 | 1.22 | 1.22 | -10.75% | 222,656 |
| Aug 28, 2024 | 1.45 | 1.45 | 1.32 | 1.37 | 1.37 | -7.64% | 256,554 |
| Aug 27, 2024 | 1.63 | 1.63 | 1.45 | 1.48 | 1.48 | -9.20% | 183,332 |
| Aug 26, 2024 | 1.62 | 1.67 | 1.50 | 1.63 | 1.63 | -1.63% | 101,156 |
| Aug 23, 2024 | 1.70 | 1.71 | 1.58 | 1.66 | 1.66 | -2.53% | 138,744 |
| Aug 22, 2024 | 1.78 | 1.87 | 1.65 | 1.70 | 1.70 | -1.73% | 263,425 |
| Aug 21, 2024 | 1.73 | 1.87 | 1.69 | 1.73 | 1.73 | 0.93% | 223,094 |
| Aug 20, 2024 | 1.87 | 1.87 | 1.66 | 1.71 | 1.71 | -0.35% | 219,596 |
| Aug 19, 2024 | 1.61 | 1.85 | 1.45 | 1.72 | 1.72 | 4.88% | 259,210 |
| Aug 16, 2024 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 0.61% | 8,630 |
| Aug 15, 2024 | 1.57 | 1.67 | 1.56 | 1.63 | 1.63 | 0.93% | 19,978 |
| Aug 14, 2024 | 1.69 | 1.70 | 1.55 | 1.62 | 1.62 | 1.57% | 55,508 |
| Aug 13, 2024 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -0.56% | 21,989 |
| Aug 12, 2024 | 1.55 | 1.61 | 1.47 | 1.60 | 1.60 | 1.20% | 28,934 |
| Aug 9, 2024 | 1.54 | 1.61 | 1.46 | 1.58 | 1.58 | 4.64% | 21,563 |
| Aug 8, 2024 | 1.53 | 1.63 | 1.48 | 1.51 | 1.51 | 1.07% | 43,795 |
| Aug 7, 2024 | 1.53 | 1.56 | 1.45 | 1.49 | 1.49 | -2.35% | 34,827 |
| Aug 6, 2024 | 1.53 | 1.66 | 1.45 | 1.53 | 1.53 | 0.99% | 69,096 |
| Aug 5, 2024 | 1.50 | 1.55 | 1.40 | 1.52 | 1.52 | -6.48% | 70,789 |
| Aug 2, 2024 | 1.61 | 1.66 | 1.56 | 1.62 | 1.62 | -2.99% | 69,446 |
| Aug 1, 2024 | 1.73 | 1.73 | 1.61 | 1.67 | 1.67 | -2.91% | 65,559 |
| Jul 31, 2024 | 1.66 | 1.84 | 1.61 | 1.72 | 1.72 | 2.38% | 111,479 |
| Jul 30, 2024 | 1.57 | 1.70 | 1.52 | 1.68 | 1.68 | 5.66% | 121,383 |
| Jul 29, 2024 | 1.97 | 1.97 | 1.53 | 1.59 | 1.59 | -11.67% | 497,203 |
| Jul 26, 2024 | 1.96 | 2.04 | 1.73 | 1.80 | 1.80 | -8.63% | 264,007 |
| Jul 25, 2024 | 3.30 | 3.48 | 1.90 | 1.97 | 1.97 | -38.82% | 860,514 |
| Jul 24, 2024 | 2.99 | 3.28 | 2.94 | 3.22 | 3.22 | 5.92% | 145,304 |
| Jul 23, 2024 | 2.82 | 3.10 | 2.81 | 3.04 | 3.04 | 1.67% | 66,440 |
| Jul 22, 2024 | 2.82 | 3.04 | 2.82 | 2.99 | 2.99 | 4.18% | 82,946 |
| Jul 19, 2024 | 2.71 | 3.02 | 2.69 | 2.87 | 2.87 | 2.87% | 130,357 |
| Jul 18, 2024 | 2.40 | 2.92 | 2.25 | 2.79 | 2.79 | 18.72% | 96,315 |
| Jul 17, 2024 | 2.41 | 2.41 | 2.26 | 2.35 | 2.35 | -0.84% | 9,273 |
| Jul 16, 2024 | 2.41 | 2.41 | 2.30 | 2.37 | 2.37 | 0.85% | 6,883 |
| Jul 15, 2024 | 2.27 | 2.35 | 2.24 | 2.35 | 2.35 | -2.08% | 24,224 |
| Jul 12, 2024 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -3.61% | 23,744 |
| Jul 11, 2024 | 2.60 | 2.69 | 2.37 | 2.49 | 2.49 | -1.19% | 16,416 |
| Jul 10, 2024 | 2.51 | 2.58 | 2.41 | 2.52 | 2.52 | 2.86% | 28,596 |
| Jul 9, 2024 | 2.35 | 2.60 | 2.25 | 2.45 | 2.45 | 8.89% | 65,829 |
| Jul 8, 2024 | 2.32 | 2.41 | 2.25 | 2.25 | 2.25 | - | 15,439 |
| Jul 5, 2024 | 2.45 | 2.46 | 2.25 | 2.25 | 2.25 | -8.54% | 35,168 |
| Jul 3, 2024 | 2.34 | 2.49 | 2.22 | 2.46 | 2.46 | 11.82% | 9,614 |
| Jul 2, 2024 | 2.61 | 2.65 | 2.05 | 2.20 | 2.20 | -14.40% | 52,360 |