Skip to main content
Kindly MD, Inc. (KDLY)
NASDAQ: KDLY · Real-Time Price · USD
2.360
-0.630 (-21.07%)
At close: Feb 21, 2025, 4:00 PM
2.300
-0.060 (-2.54%)
After-hours: Feb 21, 2025, 7:59 PM EST

Kindly MD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.793.262.652.992.9910.74%1,370,974
Feb 19, 20252.573.242.572.702.700.75%1,282,214
Feb 18, 20252.502.902.502.682.68-7.27%790,404
Feb 14, 20252.504.102.402.892.8915.60%31,204,970
Feb 13, 20252.833.062.462.502.50-23.78%4,972,061
Feb 12, 20251.815.251.723.283.28130.66%218,657,232
Feb 11, 20251.201.481.181.421.4213.76%624,679
Feb 10, 20251.271.281.241.251.25-23,325
Feb 7, 20251.241.261.231.251.251.96%10,027
Feb 6, 20251.231.241.201.231.231.32%16,414
Feb 5, 20251.221.261.201.211.21-31,715
Feb 4, 20251.201.241.201.211.210.83%11,097
Feb 3, 20251.251.281.201.201.20-7.69%50,862
Jan 31, 20251.341.431.261.301.30-0.76%91,755
Jan 30, 20251.331.351.301.311.31-1.50%7,300
Jan 29, 20251.421.441.331.331.33-1.48%29,938
Jan 28, 20251.231.351.221.351.357.14%18,068
Jan 27, 20251.411.421.201.261.26-5.97%80,313
Jan 24, 20251.371.401.301.341.34-4.29%56,270
Jan 23, 20251.451.451.371.401.40-4.44%65,615
Jan 22, 20251.421.481.411.471.471.60%51,821
Jan 21, 20251.531.551.401.441.44-2.10%40,366
Jan 17, 20251.481.551.391.471.471.59%34,328
Jan 16, 20251.451.601.371.451.45-0.34%64,256
Jan 15, 20251.451.651.391.461.463.19%79,618
Jan 14, 20251.441.511.391.411.41-2.22%15,127
Jan 13, 20251.381.451.361.441.440.84%116,024
Jan 10, 20251.551.631.311.431.43-12.27%245,214
Jan 8, 20251.641.801.541.631.63-0.61%67,526
Jan 7, 20251.451.661.421.641.6417.39%103,218
Jan 6, 20251.531.531.341.401.40-8.69%83,986
Jan 3, 20251.381.531.361.531.538.66%133,250
Jan 2, 20251.241.441.241.411.4113.55%57,427
Dec 31, 20241.291.351.241.241.24-6.06%31,229
Dec 30, 20241.151.471.101.321.3214.78%299,665
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