Kindly MD, Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
10.97
+0.07 (0.64%)
At close: Jul 25, 2025, 4:00 PM
10.81
-0.16 (-1.46%)
After-hours: Jul 25, 2025, 7:54 PM EDT

Kindly MD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202510.8911.1510.6510.9710.970.64%98,570
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
Jun 25, 202515.0015.9013.6914.1214.12-7.77%761,801
Jun 24, 202516.3016.4014.6315.3115.31-6.07%510,291
Jun 23, 202513.6516.9812.2616.3016.3014.63%920,505
Jun 20, 202513.7314.3012.7214.2214.222.01%905,329
Jun 18, 202514.2414.9913.5613.9413.94-5.94%795,197
Jun 17, 202514.5816.6514.3114.8214.82-1.79%577,305
Jun 16, 202514.6015.1013.3115.0915.099.35%845,953
Jun 13, 202516.5016.5212.8013.8013.80-18.68%1,170,688
Jun 12, 202517.0019.1016.0116.9716.97-7.47%944,156
Jun 11, 202511.6520.2011.6118.3418.3458.10%4,337,308
Jun 10, 202513.6213.7010.3211.6011.60-13.11%677,389
Jun 9, 202515.9015.9212.7913.3513.35-15.93%982,577
Jun 6, 202516.2617.2015.5515.8815.88-0.87%431,210
Jun 5, 202517.1517.8715.4316.0216.02-6.48%674,573
Jun 4, 202518.1318.8616.5117.1317.13-6.70%770,774
Jun 3, 202521.5022.0016.7018.3618.36-13.76%1,336,454
Jun 2, 202522.5323.5120.6921.2921.29-5.80%467,169
May 30, 202522.0223.9020.0522.6022.600.76%1,589,137
May 29, 202524.6024.8921.8522.4322.43-7.43%833,480
May 28, 202524.5828.0023.5024.2324.23-3.20%1,456,892
May 27, 202525.0029.5018.2625.0325.0310.56%2,725,644
May 23, 202524.0424.5317.4322.6422.64-9.22%1,667,358
May 22, 202528.6334.7722.5124.9424.949.24%10,251,040
May 21, 202519.0523.4117.2722.8322.8350.00%11,230,834
May 20, 202514.0415.8013.3515.2215.229.03%2,010,584
May 19, 202512.7615.9812.5013.9613.967.80%2,894,677
May 16, 202512.4515.0011.1012.9512.95-6.57%4,560,199
May 15, 20258.5914.498.0613.8613.8681.18%29,671,723
May 14, 202510.0010.257.577.657.65-26.09%2,550,395