Kindly MD, Inc. (KDLY)
NASDAQ: KDLY · Real-Time Price · USD
1.900
-0.180 (-8.65%)
At close: Mar 28, 2025, 4:00 PM
1.850
-0.050 (-2.63%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Kindly MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.92 | 2.03 | 1.77 | 1.90 | 1.90 | -8.65% | 150,407 |
| Mar 27, 2025 | 1.75 | 2.18 | 1.72 | 2.08 | 2.08 | 21.64% | 574,677 |
| Mar 26, 2025 | 1.93 | 2.07 | 1.71 | 1.71 | 1.71 | -17.79% | 270,257 |
| Mar 25, 2025 | 1.97 | 2.14 | 1.75 | 2.08 | 2.08 | -4.59% | 705,841 |
| Mar 24, 2025 | 1.55 | 2.89 | 1.54 | 2.18 | 2.18 | 44.37% | 31,959,322 |
| Mar 21, 2025 | 1.41 | 1.53 | 1.41 | 1.51 | 1.51 | 3.42% | 45,533 |
| Mar 20, 2025 | 1.52 | 1.55 | 1.40 | 1.46 | 1.46 | -0.68% | 92,217 |
| Mar 19, 2025 | 1.54 | 1.56 | 1.39 | 1.47 | 1.47 | -7.55% | 115,863 |
| Mar 18, 2025 | 1.62 | 1.73 | 1.53 | 1.59 | 1.59 | 1.27% | 98,167 |
| Mar 17, 2025 | 1.56 | 1.61 | 1.49 | 1.57 | 1.57 | 4.67% | 47,012 |
| Mar 14, 2025 | 1.45 | 1.55 | 1.39 | 1.50 | 1.50 | 3.45% | 41,008 |
| Mar 13, 2025 | 1.47 | 1.59 | 1.42 | 1.45 | 1.45 | 1.40% | 79,885 |
| Mar 12, 2025 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | 0.70% | 28,102 |
| Mar 11, 2025 | 1.61 | 1.61 | 1.42 | 1.42 | 1.42 | -7.79% | 35,923 |
| Mar 10, 2025 | 1.56 | 1.62 | 1.42 | 1.54 | 1.54 | -6.67% | 177,280 |
| Mar 7, 2025 | 1.74 | 1.77 | 1.62 | 1.65 | 1.65 | -3.51% | 52,571 |
| Mar 6, 2025 | 1.72 | 1.82 | 1.71 | 1.71 | 1.71 | -3.39% | 41,451 |
| Mar 5, 2025 | 1.75 | 1.83 | 1.68 | 1.77 | 1.77 | 2.91% | 51,455 |
| Mar 4, 2025 | 1.68 | 1.75 | 1.53 | 1.72 | 1.72 | 1.18% | 75,806 |
| Mar 3, 2025 | 1.73 | 1.78 | 1.70 | 1.70 | 1.70 | 1.19% | 31,067 |
| Feb 28, 2025 | 1.80 | 1.84 | 1.65 | 1.68 | 1.68 | -10.64% | 165,779 |
| Feb 27, 2025 | 1.97 | 2.02 | 1.86 | 1.88 | 1.88 | -2.08% | 118,804 |
| Feb 26, 2025 | 2.04 | 2.04 | 1.81 | 1.92 | 1.92 | -0.52% | 68,657 |
| Feb 25, 2025 | 2.08 | 2.16 | 1.86 | 1.93 | 1.93 | -8.53% | 155,297 |
| Feb 24, 2025 | 2.43 | 2.54 | 1.91 | 2.11 | 2.11 | -10.59% | 573,505 |
| Feb 21, 2025 | 2.96 | 3.09 | 2.25 | 2.36 | 2.36 | -21.07% | 591,685 |
| Feb 20, 2025 | 2.79 | 3.26 | 2.65 | 2.99 | 2.99 | 10.74% | 1,370,974 |
| Feb 19, 2025 | 2.57 | 3.24 | 2.57 | 2.70 | 2.70 | 0.75% | 1,282,214 |
| Feb 18, 2025 | 2.50 | 2.90 | 2.50 | 2.68 | 2.68 | -7.27% | 790,404 |
| Feb 14, 2025 | 2.50 | 4.10 | 2.40 | 2.89 | 2.89 | 15.60% | 31,204,970 |
| Feb 13, 2025 | 2.83 | 3.06 | 2.46 | 2.50 | 2.50 | -23.78% | 4,972,061 |
| Feb 12, 2025 | 1.81 | 5.25 | 1.72 | 3.28 | 3.28 | 130.66% | 218,657,232 |
| Feb 11, 2025 | 1.20 | 1.48 | 1.18 | 1.42 | 1.42 | 13.76% | 624,679 |
| Feb 10, 2025 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | - | 23,325 |
| Feb 7, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.96% | 10,027 |
| Feb 6, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 1.32% | 16,414 |
| Feb 5, 2025 | 1.22 | 1.26 | 1.20 | 1.21 | 1.21 | - | 31,715 |
| Feb 4, 2025 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | 0.83% | 11,097 |
| Feb 3, 2025 | 1.25 | 1.28 | 1.20 | 1.20 | 1.20 | -7.69% | 50,862 |
| Jan 31, 2025 | 1.34 | 1.43 | 1.26 | 1.30 | 1.30 | -0.76% | 91,755 |
| Jan 30, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 7,300 |
| Jan 29, 2025 | 1.42 | 1.44 | 1.33 | 1.33 | 1.33 | -1.48% | 29,938 |
| Jan 28, 2025 | 1.23 | 1.35 | 1.22 | 1.35 | 1.35 | 7.14% | 18,068 |
| Jan 27, 2025 | 1.41 | 1.42 | 1.20 | 1.26 | 1.26 | -5.97% | 80,313 |
| Jan 24, 2025 | 1.37 | 1.40 | 1.30 | 1.34 | 1.34 | -4.29% | 56,270 |
| Jan 23, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -4.44% | 65,615 |
| Jan 22, 2025 | 1.42 | 1.48 | 1.41 | 1.47 | 1.47 | 1.60% | 51,821 |
| Jan 21, 2025 | 1.53 | 1.55 | 1.40 | 1.44 | 1.44 | -2.10% | 40,366 |
| Jan 17, 2025 | 1.48 | 1.55 | 1.39 | 1.47 | 1.47 | 1.59% | 34,328 |
| Jan 16, 2025 | 1.45 | 1.60 | 1.37 | 1.45 | 1.45 | -0.34% | 64,256 |