Kindly MD, Inc. (KDLY)
NASDAQ: KDLY · Real-Time Price · USD
1.033
+0.023 (2.28%)
Oct 4, 2024, 4:00 PM EDT - Market closed
Kindly MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 1.27% | 23,087 |
| Oct 3, 2024 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.73% | 41,832 |
| Oct 2, 2024 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | -2.08% | 50,687 |
| Oct 1, 2024 | 1.05 | 1.09 | 1.00 | 1.06 | 1.06 | 0.95% | 33,496 |
| Sep 30, 2024 | 1.14 | 1.14 | 1.04 | 1.05 | 1.05 | -5.32% | 48,478 |
| Sep 27, 2024 | 1.24 | 1.24 | 1.06 | 1.11 | 1.11 | -2.29% | 84,262 |
| Sep 26, 2024 | 1.25 | 1.27 | 1.11 | 1.14 | 1.14 | -7.57% | 104,853 |
| Sep 25, 2024 | 1.21 | 1.29 | 1.20 | 1.23 | 1.23 | 1.49% | 53,606 |
| Sep 24, 2024 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 45,572 |
| Sep 23, 2024 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | 2.50% | 15,856 |
| Sep 20, 2024 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -5.73% | 32,403 |
| Sep 19, 2024 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | - | 15,676 |
| Sep 18, 2024 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | 0.24% | 21,678 |
| Sep 17, 2024 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | 0.40% | 23,049 |
| Sep 16, 2024 | 1.27 | 1.31 | 1.21 | 1.27 | 1.27 | -0.39% | 26,249 |
| Sep 13, 2024 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 17,418 |
| Sep 12, 2024 | 1.27 | 1.28 | 1.17 | 1.24 | 1.24 | -3.13% | 34,640 |
| Sep 11, 2024 | 1.34 | 1.34 | 1.23 | 1.28 | 1.28 | -0.39% | 29,283 |
| Sep 10, 2024 | 1.36 | 1.36 | 1.26 | 1.29 | 1.29 | -2.65% | 27,963 |
| Sep 9, 2024 | 1.34 | 1.39 | 1.18 | 1.32 | 1.32 | -1.12% | 48,354 |
| Sep 6, 2024 | 1.31 | 1.43 | 1.30 | 1.34 | 1.34 | 0.38% | 71,949 |
| Sep 5, 2024 | 1.24 | 1.35 | 1.19 | 1.33 | 1.33 | 4.72% | 127,534 |
| Sep 4, 2024 | 1.13 | 1.28 | 1.12 | 1.27 | 1.27 | 8.55% | 100,543 |
| Sep 3, 2024 | 1.22 | 1.28 | 1.12 | 1.17 | 1.17 | -2.50% | 49,197 |
| Aug 30, 2024 | 1.23 | 1.27 | 1.16 | 1.20 | 1.20 | -1.64% | 63,850 |
| Aug 29, 2024 | 1.36 | 1.36 | 1.07 | 1.22 | 1.22 | -10.75% | 222,656 |
| Aug 28, 2024 | 1.45 | 1.45 | 1.32 | 1.37 | 1.37 | -7.64% | 256,554 |
| Aug 27, 2024 | 1.63 | 1.63 | 1.45 | 1.48 | 1.48 | -9.20% | 183,332 |
| Aug 26, 2024 | 1.62 | 1.67 | 1.50 | 1.63 | 1.63 | -1.63% | 101,156 |
| Aug 23, 2024 | 1.70 | 1.71 | 1.58 | 1.66 | 1.66 | -2.53% | 138,744 |
| Aug 22, 2024 | 1.78 | 1.87 | 1.65 | 1.70 | 1.70 | -1.73% | 263,425 |
| Aug 21, 2024 | 1.73 | 1.87 | 1.69 | 1.73 | 1.73 | 0.93% | 223,094 |
| Aug 20, 2024 | 1.87 | 1.87 | 1.66 | 1.71 | 1.71 | -0.35% | 219,596 |
| Aug 19, 2024 | 1.61 | 1.85 | 1.45 | 1.72 | 1.72 | 4.88% | 259,210 |
| Aug 16, 2024 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 0.61% | 8,630 |
| Aug 15, 2024 | 1.57 | 1.67 | 1.56 | 1.63 | 1.63 | 0.93% | 19,978 |
| Aug 14, 2024 | 1.69 | 1.70 | 1.55 | 1.62 | 1.62 | 1.57% | 55,508 |
| Aug 13, 2024 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -0.56% | 21,989 |
| Aug 12, 2024 | 1.55 | 1.61 | 1.47 | 1.60 | 1.60 | 1.20% | 28,934 |
| Aug 9, 2024 | 1.54 | 1.61 | 1.46 | 1.58 | 1.58 | 4.64% | 21,563 |
| Aug 8, 2024 | 1.53 | 1.63 | 1.48 | 1.51 | 1.51 | 1.07% | 43,795 |
| Aug 7, 2024 | 1.53 | 1.56 | 1.45 | 1.49 | 1.49 | -2.35% | 34,827 |
| Aug 6, 2024 | 1.53 | 1.66 | 1.45 | 1.53 | 1.53 | 0.99% | 69,096 |
| Aug 5, 2024 | 1.50 | 1.55 | 1.40 | 1.52 | 1.52 | -6.48% | 70,789 |
| Aug 2, 2024 | 1.61 | 1.66 | 1.56 | 1.62 | 1.62 | -2.99% | 69,446 |
| Aug 1, 2024 | 1.73 | 1.73 | 1.61 | 1.67 | 1.67 | -2.91% | 65,559 |
| Jul 31, 2024 | 1.66 | 1.84 | 1.61 | 1.72 | 1.72 | 2.38% | 111,479 |
| Jul 30, 2024 | 1.57 | 1.70 | 1.52 | 1.68 | 1.68 | 5.66% | 121,383 |
| Jul 29, 2024 | 1.97 | 1.97 | 1.53 | 1.59 | 1.59 | -11.67% | 497,203 |
| Jul 26, 2024 | 1.96 | 2.04 | 1.73 | 1.80 | 1.80 | -8.63% | 264,007 |
| Jul 25, 2024 | 3.30 | 3.48 | 1.90 | 1.97 | 1.97 | -38.82% | 860,514 |
| Jul 24, 2024 | 2.99 | 3.28 | 2.94 | 3.22 | 3.22 | 5.92% | 145,304 |
| Jul 23, 2024 | 2.82 | 3.10 | 2.81 | 3.04 | 3.04 | 1.67% | 66,440 |
| Jul 22, 2024 | 2.82 | 3.04 | 2.82 | 2.99 | 2.99 | 4.18% | 82,946 |
| Jul 19, 2024 | 2.71 | 3.02 | 2.69 | 2.87 | 2.87 | 2.87% | 130,357 |
| Jul 18, 2024 | 2.40 | 2.92 | 2.25 | 2.79 | 2.79 | 18.72% | 96,315 |
| Jul 17, 2024 | 2.41 | 2.41 | 2.26 | 2.35 | 2.35 | -0.84% | 9,273 |
| Jul 16, 2024 | 2.41 | 2.41 | 2.30 | 2.37 | 2.37 | 0.85% | 6,883 |
| Jul 15, 2024 | 2.27 | 2.35 | 2.24 | 2.35 | 2.35 | -2.08% | 24,224 |
| Jul 12, 2024 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | -3.61% | 23,744 |
| Jul 11, 2024 | 2.60 | 2.69 | 2.37 | 2.49 | 2.49 | -1.19% | 16,416 |
| Jul 10, 2024 | 2.51 | 2.58 | 2.41 | 2.52 | 2.52 | 2.86% | 28,596 |
| Jul 9, 2024 | 2.35 | 2.60 | 2.25 | 2.45 | 2.45 | 8.89% | 65,829 |
| Jul 8, 2024 | 2.32 | 2.41 | 2.25 | 2.25 | 2.25 | - | 15,439 |
| Jul 5, 2024 | 2.45 | 2.46 | 2.25 | 2.25 | 2.25 | -8.54% | 35,168 |
| Jul 3, 2024 | 2.34 | 2.49 | 2.22 | 2.46 | 2.46 | 11.82% | 9,614 |
| Jul 2, 2024 | 2.61 | 2.65 | 2.05 | 2.20 | 2.20 | -14.40% | 52,360 |
| Jul 1, 2024 | 2.71 | 2.83 | 2.50 | 2.57 | 2.57 | -6.55% | 46,527 |
| Jun 28, 2024 | 2.68 | 2.82 | 2.62 | 2.75 | 2.75 | -1.43% | 18,440 |
| Jun 27, 2024 | 3.15 | 3.15 | 2.73 | 2.79 | 2.79 | -6.38% | 33,613 |
| Jun 26, 2024 | 3.12 | 3.23 | 2.90 | 2.98 | 2.98 | -2.93% | 49,437 |
| Jun 25, 2024 | 3.13 | 3.24 | 2.92 | 3.07 | 3.07 | -0.32% | 66,871 |
| Jun 24, 2024 | 2.91 | 3.24 | 2.73 | 3.08 | 3.08 | 5.12% | 80,515 |
| Jun 21, 2024 | 2.96 | 2.99 | 2.85 | 2.93 | 2.93 | 0.69% | 36,305 |
| Jun 20, 2024 | 2.70 | 3.00 | 2.65 | 2.91 | 2.91 | 6.99% | 49,353 |
| Jun 18, 2024 | 2.85 | 2.98 | 2.65 | 2.72 | 2.72 | -1.81% | 55,061 |
| Jun 17, 2024 | 2.64 | 2.92 | 2.62 | 2.77 | 2.77 | 2.59% | 57,989 |
| Jun 14, 2024 | 2.88 | 2.99 | 2.63 | 2.70 | 2.70 | -2.88% | 38,722 |
| Jun 13, 2024 | 2.97 | 3.00 | 2.65 | 2.78 | 2.78 | -4.79% | 69,619 |
| Jun 12, 2024 | 2.90 | 3.00 | 2.55 | 2.92 | 2.92 | 4.29% | 91,415 |
| Jun 11, 2024 | 2.65 | 3.10 | 2.55 | 2.80 | 2.80 | 3.70% | 95,302 |
| Jun 10, 2024 | 2.74 | 2.74 | 2.56 | 2.70 | 2.70 | -0.74% | 26,956 |
| Jun 7, 2024 | 2.67 | 2.90 | 2.65 | 2.72 | 2.72 | 1.12% | 27,557 |
| Jun 6, 2024 | 2.94 | 2.94 | 2.41 | 2.69 | 2.69 | -1.47% | 56,475 |
| Jun 5, 2024 | 2.91 | 3.09 | 2.60 | 2.73 | 2.73 | -6.51% | 51,241 |
| Jun 4, 2024 | 2.53 | 3.11 | 2.41 | 2.92 | 2.92 | 9.77% | 73,846 |
| Jun 3, 2024 | 2.99 | 3.11 | 2.35 | 2.66 | 2.66 | -11.92% | 147,381 |