Skip to main content
Kindly MD, Inc. (KDLY)
NASDAQ: KDLY · Real-Time Price · USD
1.320
+0.170 (14.78%)
At close: Dec 30, 2024, 4:00 PM
1.260
-0.060 (-4.55%)
After-hours: Dec 30, 2024, 4:29 PM EST

Kindly MD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20241.151.471.101.321.3214.78%298,565
Dec 27, 20241.131.201.111.151.153.60%72,881
Dec 26, 20241.051.121.051.111.114.72%63,469
Dec 24, 20241.081.111.051.061.06-4.50%45,934
Dec 23, 20241.111.161.081.111.11-0.89%57,083
Dec 20, 20241.131.151.111.121.12-2.61%33,253
Dec 19, 20241.151.191.061.151.15-104,587
Dec 18, 20241.091.191.091.151.155.99%57,205
Dec 17, 20241.091.281.081.091.09-5.65%182,343
Dec 16, 20241.271.301.131.151.15-11.54%110,579
Dec 13, 20241.281.341.221.301.30-1.52%82,449
Dec 12, 20241.271.351.001.321.321.54%152,715
Dec 11, 20241.481.481.281.301.30-14.47%128,512
Dec 10, 20241.371.561.331.521.5210.95%218,426
Dec 9, 20241.511.551.341.371.37-13.84%331,461
Dec 6, 20241.721.841.551.591.59-4.79%334,861
Dec 5, 20241.841.891.621.671.67-5.65%575,718
Dec 4, 20241.601.871.451.771.7712.03%1,052,739
Dec 3, 20241.371.831.311.581.5838.60%4,827,353
Dec 2, 20241.201.411.081.141.14-2.56%901,284
Nov 29, 20241.091.191.011.171.178.33%489,412
Nov 27, 20241.911.930.651.081.08-42.86%3,546,326
Nov 26, 20241.462.211.331.891.8926.85%5,463,311
Nov 25, 20241.051.491.021.491.4937.96%2,168,049
Nov 22, 20240.971.090.951.081.0811.34%113,088
Nov 21, 20240.931.200.920.970.976.59%154,737
Nov 20, 20240.900.940.830.910.919.94%64,441
Nov 19, 20240.900.900.830.830.83-7.01%54,468
Nov 18, 20240.930.940.870.890.89-3.25%22,546
Nov 15, 20240.940.950.900.920.92-0.12%26,656
Nov 14, 20240.860.950.840.920.9211.51%88,483
Nov 13, 20240.820.900.780.830.83-8.52%150,220
Nov 12, 20240.900.940.850.900.904.15%47,424
Nov 11, 20240.840.880.840.870.870.74%24,364
Nov 8, 20240.890.910.830.860.861.27%62,731
Nov 7, 20240.850.890.810.850.85-0.04%71,738
Nov 6, 20240.900.920.850.850.85-5.56%95,118
Nov 5, 20240.930.960.880.900.90-3.23%169,675
Nov 4, 20240.950.970.920.930.93-4.11%73,335
Nov 1, 20241.021.080.930.970.97-3.97%60,385
Oct 31, 20241.001.080.961.011.01-1.94%241,279
Oct 30, 20240.941.050.921.031.033.00%425,844
Oct 29, 20240.951.290.891.001.0012.56%6,011,121
Oct 28, 20241.041.040.880.890.89-12.90%177,273
Oct 25, 20241.071.160.971.021.02-3.77%103,979
Oct 24, 20241.121.121.041.061.06-4.50%67,875
Oct 23, 20241.211.261.091.111.11-11.20%65,781
Oct 22, 20241.341.401.231.251.25-6.72%255,919
Oct 21, 20241.431.451.321.341.34-9.46%144,559
Oct 18, 20241.161.551.161.481.4821.31%837,141
Oct 17, 20241.181.221.161.221.221.67%33,926
Oct 16, 20241.181.201.071.201.20-3.23%147,313
Oct 15, 20241.211.321.211.241.243.33%221,285
Oct 14, 20241.361.361.201.201.20-13.67%155,441
Oct 11, 20241.251.481.251.391.398.59%393,744
Oct 10, 20241.271.501.191.281.28-6.57%411,142
Oct 9, 20241.161.371.091.371.3727.44%657,897
Oct 8, 20241.101.180.881.081.08-1.38%1,676,946
Oct 7, 20241.031.091.011.091.095.52%26,512
Oct 4, 20241.021.041.001.031.031.27%23,087
Oct 3, 20241.041.041.001.021.02-1.73%41,832
Oct 2, 20241.041.051.001.041.04-2.08%50,687
Oct 1, 20241.051.091.001.061.060.95%33,496
Sep 30, 20241.141.141.041.051.05-5.32%48,478
Sep 27, 20241.241.241.061.111.11-2.29%84,262
Sep 26, 20241.251.271.111.141.14-7.57%104,853
Sep 25, 20241.211.291.201.231.231.49%53,606
Sep 24, 20241.231.241.191.211.21-1.63%45,572
Sep 23, 20241.231.251.211.231.232.50%15,856
Sep 20, 20241.251.301.201.201.20-5.73%32,403
Sep 19, 20241.251.291.231.271.27-15,676
Sep 18, 20241.271.301.231.271.270.24%21,678
Sep 17, 20241.291.301.251.271.270.40%23,049
Sep 16, 20241.271.311.211.271.27-0.39%26,249
Sep 13, 20241.231.281.221.271.272.42%17,418
Sep 12, 20241.271.281.171.241.24-3.13%34,640
Sep 11, 20241.341.341.231.281.28-0.39%29,283
Sep 10, 20241.361.361.261.291.29-2.65%27,963
Sep 9, 20241.341.391.181.321.32-1.12%48,354
Sep 6, 20241.311.431.301.341.340.38%71,949
Sep 5, 20241.241.351.191.331.334.72%127,534
Sep 4, 20241.131.281.121.271.278.55%100,543
Sep 3, 20241.221.281.121.171.17-2.50%49,197
Aug 30, 20241.231.271.161.201.20-1.64%63,850
Aug 29, 20241.361.361.071.221.22-10.75%222,656
Aug 28, 20241.451.451.321.371.37-7.64%256,554
Aug 27, 20241.631.631.451.481.48-9.20%183,332
Aug 26, 20241.621.671.501.631.63-1.63%101,156
Aug 23, 20241.701.711.581.661.66-2.53%138,744
Aug 22, 20241.781.871.651.701.70-1.73%263,425
Aug 21, 20241.731.871.691.731.730.93%223,094
Aug 20, 20241.871.871.661.711.71-0.35%219,596
Aug 19, 20241.611.851.451.721.724.88%259,210
Aug 16, 20241.551.641.551.641.640.61%8,630
Aug 15, 20241.571.671.561.631.630.93%19,978
Aug 14, 20241.691.701.551.621.621.57%55,508
Aug 13, 20241.561.591.561.591.59-0.56%21,989
Aug 12, 20241.551.611.471.601.601.20%28,934
Aug 9, 20241.541.611.461.581.584.64%21,563
Aug 8, 20241.531.631.481.511.511.07%43,795