Kindly MD, Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
4.080
+0.800 (24.39%)
At close: Sep 5, 2025, 4:00 PM
4.190
+0.110 (2.70%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Kindly MD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253.494.273.474.084.0824.39%5,617,618
Sep 4, 20254.144.213.263.283.28-22.27%2,388,604
Sep 3, 20254.684.693.794.224.22-8.86%2,832,419
Sep 2, 20255.245.394.334.634.63-14.89%1,515,275
Aug 29, 20255.775.904.805.445.44-8.26%1,860,294
Aug 28, 20256.326.605.775.935.93-6.17%1,465,734
Aug 27, 20257.927.925.966.326.32-21.69%2,593,280
Aug 26, 20259.739.737.938.078.07-12.00%806,464
Aug 25, 20259.7310.369.059.179.17-9.48%429,872
Aug 22, 202510.4810.569.4010.1310.13-4.70%471,799
Aug 21, 202510.0110.819.4810.6310.635.35%341,021
Aug 20, 202510.2710.769.3110.0910.09-4.99%758,584
Aug 19, 202512.6613.1010.0010.6210.62-11.65%611,523
Aug 18, 202513.0213.2011.7512.0212.02-12.07%386,279
Aug 15, 202515.6015.6013.0113.6713.67-8.99%605,138
Aug 14, 202511.8715.3611.5515.0215.0213.36%897,269
Aug 13, 202511.5414.1411.3013.2513.2519.48%1,140,181
Aug 12, 202512.9313.0610.1611.0911.09-22.34%1,212,564
Aug 11, 202510.3016.489.7014.2814.2849.22%3,484,530
Aug 8, 20257.5010.177.349.579.5727.60%656,702
Aug 7, 20257.787.877.257.507.50-1.45%214,285
Aug 6, 20257.207.886.907.617.615.11%304,997
Aug 5, 20257.247.577.017.247.24-4.49%231,322
Aug 4, 20256.457.886.007.587.5819.37%494,060
Aug 1, 20257.037.155.816.356.35-12.05%569,538
Jul 31, 20257.938.137.147.227.22-9.52%356,304
Jul 30, 20258.528.897.957.987.98-5.11%328,766
Jul 29, 202510.5510.657.928.418.41-20.59%608,004
Jul 28, 202511.1411.2510.5610.5910.59-3.46%112,466
Jul 25, 202510.8911.1510.6510.9710.970.64%101,294
Jul 24, 202511.5211.5610.8910.9010.90-5.71%96,264
Jul 23, 202511.1911.6010.9011.5611.563.49%257,890
Jul 22, 202511.2011.6310.3511.1711.172.01%260,993
Jul 21, 202511.1111.2010.6910.9510.95-0.64%172,456
Jul 18, 202511.4611.5310.6811.0211.02-3.59%247,573
Jul 17, 202511.4111.6911.0111.4311.430.18%244,015
Jul 16, 202511.9012.2011.4011.4111.41-3.06%476,778
Jul 15, 202512.2512.4011.5111.7711.77-2.65%253,660
Jul 14, 202512.7713.2511.8612.0912.09-1.71%358,079
Jul 11, 202513.7013.7012.2012.3012.30-7.52%345,719
Jul 10, 202512.4013.5312.1213.3013.307.69%413,223
Jul 9, 202513.0213.1411.6112.3512.35-4.34%420,623
Jul 8, 202512.3113.1412.3012.9112.917.23%284,974
Jul 7, 202512.6512.6511.5012.0412.04-5.57%344,730
Jul 3, 202513.1113.3012.4012.7512.75-2.82%223,445
Jul 2, 202513.6014.1812.3013.1213.12-3.60%473,562
Jul 1, 202513.5013.8112.6513.6113.61-1.70%225,344
Jun 30, 202514.2014.5513.5013.8513.85-3.05%314,451
Jun 27, 202514.3315.0013.1314.2814.28-2.72%389,859
Jun 26, 202514.0414.7013.2614.6814.683.97%278,583