Kindly MD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	10.89	11.15	10.65	10.97	10.97	0.64%	98,570
Jul 24, 2025	11.52	11.56	10.89	10.90	10.90	-5.71%	96,264
Jul 23, 2025	11.19	11.60	10.90	11.56	11.56	3.49%	257,890
Jul 22, 2025	11.20	11.63	10.35	11.17	11.17	2.01%	260,993
Jul 21, 2025	11.11	11.20	10.69	10.95	10.95	-0.64%	172,456
Jul 18, 2025	11.46	11.53	10.68	11.02	11.02	-3.59%	247,573
Jul 17, 2025	11.41	11.69	11.01	11.43	11.43	0.18%	244,015
Jul 16, 2025	11.90	12.20	11.40	11.41	11.41	-3.06%	476,778
Jul 15, 2025	12.25	12.40	11.51	11.77	11.77	-2.65%	253,660
Jul 14, 2025	12.77	13.25	11.86	12.09	12.09	-1.71%	358,079
Jul 11, 2025	13.70	13.70	12.20	12.30	12.30	-7.52%	345,719
Jul 10, 2025	12.40	13.53	12.12	13.30	13.30	7.69%	413,223
Jul 9, 2025	13.02	13.14	11.61	12.35	12.35	-4.34%	420,623
Jul 8, 2025	12.31	13.14	12.30	12.91	12.91	7.23%	284,974
Jul 7, 2025	12.65	12.65	11.50	12.04	12.04	-5.57%	344,730
Jul 3, 2025	13.11	13.30	12.40	12.75	12.75	-2.82%	223,445
Jul 2, 2025	13.60	14.18	12.30	13.12	13.12	-3.60%	473,562
Jul 1, 2025	13.50	13.81	12.65	13.61	13.61	-1.70%	225,344
Jun 30, 2025	14.20	14.55	13.50	13.85	13.85	-3.05%	314,451
Jun 27, 2025	14.33	15.00	13.13	14.28	14.28	-2.72%	389,859
Jun 26, 2025	14.04	14.70	13.26	14.68	14.68	3.97%	278,583
Jun 25, 2025	15.00	15.90	13.69	14.12	14.12	-7.77%	761,801
Jun 24, 2025	16.30	16.40	14.63	15.31	15.31	-6.07%	510,291
Jun 23, 2025	13.65	16.98	12.26	16.30	16.30	14.63%	920,505
Jun 20, 2025	13.73	14.30	12.72	14.22	14.22	2.01%	905,329
Jun 18, 2025	14.24	14.99	13.56	13.94	13.94	-5.94%	795,197
Jun 17, 2025	14.58	16.65	14.31	14.82	14.82	-1.79%	577,305
Jun 16, 2025	14.60	15.10	13.31	15.09	15.09	9.35%	845,953
Jun 13, 2025	16.50	16.52	12.80	13.80	13.80	-18.68%	1,170,688
Jun 12, 2025	17.00	19.10	16.01	16.97	16.97	-7.47%	944,156
Jun 11, 2025	11.65	20.20	11.61	18.34	18.34	58.10%	4,337,308
Jun 10, 2025	13.62	13.70	10.32	11.60	11.60	-13.11%	677,389
Jun 9, 2025	15.90	15.92	12.79	13.35	13.35	-15.93%	982,577
Jun 6, 2025	16.26	17.20	15.55	15.88	15.88	-0.87%	431,210
Jun 5, 2025	17.15	17.87	15.43	16.02	16.02	-6.48%	674,573
Jun 4, 2025	18.13	18.86	16.51	17.13	17.13	-6.70%	770,774
Jun 3, 2025	21.50	22.00	16.70	18.36	18.36	-13.76%	1,336,454
Jun 2, 2025	22.53	23.51	20.69	21.29	21.29	-5.80%	467,169
May 30, 2025	22.02	23.90	20.05	22.60	22.60	0.76%	1,589,137
May 29, 2025	24.60	24.89	21.85	22.43	22.43	-7.43%	833,480
May 28, 2025	24.58	28.00	23.50	24.23	24.23	-3.20%	1,456,892
May 27, 2025	25.00	29.50	18.26	25.03	25.03	10.56%	2,725,644
May 23, 2025	24.04	24.53	17.43	22.64	22.64	-9.22%	1,667,358
May 22, 2025	28.63	34.77	22.51	24.94	24.94	9.24%	10,251,040
May 21, 2025	19.05	23.41	17.27	22.83	22.83	50.00%	11,230,834
May 20, 2025	14.04	15.80	13.35	15.22	15.22	9.03%	2,010,584
May 19, 2025	12.76	15.98	12.50	13.96	13.96	7.80%	2,894,677
May 16, 2025	12.45	15.00	11.10	12.95	12.95	-6.57%	4,560,199
May 15, 2025	8.59	14.49	8.06	13.86	13.86	81.18%	29,671,723
May 14, 2025	10.00	10.25	7.57	7.65	7.65	-26.09%	2,550,395