Skip to main content
Kindly MD, Inc. (KDLY)
NASDAQ: KDLY · Real-Time Price · USD
1.030
+0.030 (3.00%)
At close: Oct 30, 2024, 4:00 PM
0.972
-0.058 (-5.68%)
After-hours: Oct 30, 2024, 7:56 PM EDT

Kindly MD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20241.531.561.451.491.49-2.35%34,827
Aug 6, 20241.531.661.451.531.530.99%69,096
Aug 5, 20241.501.551.401.521.52-6.48%70,789
Aug 2, 20241.611.661.561.621.62-2.99%69,446
Aug 1, 20241.731.731.611.671.67-2.91%65,559
Jul 31, 20241.661.841.611.721.722.38%111,479
Jul 30, 20241.571.701.521.681.685.66%121,383
Jul 29, 20241.971.971.531.591.59-11.67%497,203
Jul 26, 20241.962.041.731.801.80-8.63%264,007
Jul 25, 20243.303.481.901.971.97-38.82%860,514
Jul 24, 20242.993.282.943.223.225.92%145,304
Jul 23, 20242.823.102.813.043.041.67%66,440
Jul 22, 20242.823.042.822.992.994.18%82,946
Jul 19, 20242.713.022.692.872.872.87%130,357
Jul 18, 20242.402.922.252.792.7918.72%96,315
Jul 17, 20242.412.412.262.352.35-0.84%9,273
Jul 16, 20242.412.412.302.372.370.85%6,883
Jul 15, 20242.272.352.242.352.35-2.08%24,224
Jul 12, 20242.402.502.302.402.40-3.61%23,744
Jul 11, 20242.602.692.372.492.49-1.19%16,416
Jul 10, 20242.512.582.412.522.522.86%28,596
Jul 9, 20242.352.602.252.452.458.89%65,829
Jul 8, 20242.322.412.252.252.25-15,439
Jul 5, 20242.452.462.252.252.25-8.54%35,168
Jul 3, 20242.342.492.222.462.4611.82%9,614
Jul 2, 20242.612.652.052.202.20-14.40%52,360
Jul 1, 20242.712.832.502.572.57-6.55%46,527
Jun 28, 20242.682.822.622.752.75-1.43%18,440
Jun 27, 20243.153.152.732.792.79-6.38%33,613
Jun 26, 20243.123.232.902.982.98-2.93%49,437
Jun 25, 20243.133.242.923.073.07-0.32%66,871
Jun 24, 20242.913.242.733.083.085.12%80,515
Jun 21, 20242.962.992.852.932.930.69%36,305
Jun 20, 20242.703.002.652.912.916.99%49,353
Jun 18, 20242.852.982.652.722.72-1.81%55,061
Jun 17, 20242.642.922.622.772.772.59%57,989
Jun 14, 20242.882.992.632.702.70-2.88%38,722
Jun 13, 20242.973.002.652.782.78-4.79%69,619
Jun 12, 20242.903.002.552.922.924.29%91,415
Jun 11, 20242.653.102.552.802.803.70%95,302
Jun 10, 20242.742.742.562.702.70-0.74%26,956