Kindly MD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.45	0.46	0.43	0.44	-	-1.51%	1,323,197
Nov 24, 2025	0.45	0.47	0.44	0.44	0.44	0.25%	12,715,196
Nov 21, 2025	0.46	0.49	0.44	0.44	0.44	-8.71%	17,203,784
Nov 20, 2025	0.56	0.56	0.48	0.49	0.49	-9.58%	17,477,815
Nov 19, 2025	0.56	0.59	0.52	0.54	0.54	-4.16%	8,681,092
Nov 18, 2025	0.53	0.59	0.53	0.56	0.56	1.21%	8,939,516
Nov 17, 2025	0.60	0.61	0.53	0.55	0.55	-9.91%	19,581,162
Nov 14, 2025	0.59	0.63	0.55	0.61	0.61	-1.68%	15,366,890
Nov 13, 2025	0.65	0.65	0.61	0.62	0.62	-6.80%	24,706,033
Nov 12, 2025	0.73	0.73	0.67	0.67	0.67	-4.26%	11,844,887
Nov 11, 2025	0.75	0.75	0.70	0.70	0.70	-5.15%	14,340,404
Nov 10, 2025	0.79	0.80	0.73	0.74	0.74	-4.13%	15,953,101
Nov 7, 2025	0.71	0.81	0.70	0.77	0.77	5.93%	16,403,882
Nov 6, 2025	0.81	0.82	0.73	0.73	0.73	-10.01%	21,292,970
Nov 5, 2025	0.80	0.83	0.79	0.81	0.81	3.17%	16,808,296
Nov 4, 2025	0.85	0.86	0.78	0.78	0.78	-11.88%	30,832,966
Nov 3, 2025	0.88	0.92	0.86	0.89	0.89	-4.41%	28,635,172
Oct 31, 2025	0.86	0.98	0.86	0.93	0.93	8.93%	31,891,768
Oct 30, 2025	0.89	0.97	0.85	0.85	0.85	-9.98%	26,813,957
Oct 29, 2025	0.89	1.02	0.84	0.95	0.95	3.13%	52,833,040
Oct 28, 2025	1.00	1.05	0.87	0.92	0.92	-8.99%	72,672,538
Oct 27, 2025	0.89	1.05	0.87	1.01	1.01	20.24%	99,193,403
Oct 24, 2025	0.81	0.86	0.77	0.84	0.84	5.66%	29,985,304
Oct 23, 2025	0.72	0.83	0.72	0.80	0.80	10.42%	22,427,352
Oct 22, 2025	0.74	0.75	0.69	0.72	0.72	-4.26%	15,777,554
Oct 21, 2025	0.79	0.79	0.74	0.75	0.75	-4.86%	9,719,283
Oct 20, 2025	0.75	0.79	0.73	0.79	0.79	9.78%	10,123,734
Oct 17, 2025	0.75	0.78	0.71	0.72	0.72	-4.89%	12,715,244
Oct 16, 2025	0.80	0.86	0.75	0.76	0.76	-5.36%	18,782,362
Oct 15, 2025	0.79	0.84	0.76	0.80	0.80	1.29%	33,899,056
Oct 14, 2025	0.79	0.82	0.75	0.79	0.79	-7.79%	33,967,902
Oct 13, 2025	0.89	0.89	0.74	0.86	0.86	-1.56%	44,554,582
Oct 10, 2025	0.94	0.95	0.86	0.87	0.87	-7.22%	27,264,846
Oct 9, 2025	0.98	1.02	0.93	0.94	0.94	-2.33%	26,742,858
Oct 8, 2025	0.99	1.01	0.95	0.96	0.96	-5.87%	22,082,003
Oct 7, 2025	1.07	1.07	0.91	1.02	1.02	-0.97%	54,813,769
Oct 6, 2025	1.15	1.16	1.01	1.03	1.03	-8.85%	47,382,415
Oct 3, 2025	1.11	1.15	1.08	1.13	1.13	2.73%	30,317,538
Oct 2, 2025	1.17	1.19	1.09	1.10	1.10	-2.65%	19,727,022
Oct 1, 2025	1.10	1.15	1.07	1.13	1.13	5.61%	19,199,207
Sep 30, 2025	1.15	1.17	1.06	1.07	1.07	-8.55%	20,242,047
Sep 29, 2025	1.19	1.20	1.15	1.17	1.17	1.74%	13,292,249
Sep 26, 2025	1.24	1.25	1.09	1.15	1.15	-8.73%	21,933,810
Sep 25, 2025	1.16	1.33	1.13	1.26	1.26	7.69%	48,725,654
Sep 24, 2025	1.31	1.31	1.16	1.17	1.17	-6.40%	23,713,615
Sep 23, 2025	1.30	1.32	1.23	1.25	1.25	-6.02%	17,691,185
Sep 22, 2025	1.36	1.37	1.27	1.33	1.33	-5.00%	26,549,849
Sep 19, 2025	1.49	1.55	1.36	1.40	1.40	-6.04%	42,497,074
Sep 18, 2025	1.44	1.50	1.28	1.49	1.49	4.20%	35,065,626
Sep 17, 2025	1.62	1.71	1.40	1.43	1.43	-4.67%	49,879,417