Kindly MD, Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
0.7904
+0.0704 (9.78%)
At close: Oct 20, 2025, 4:00 PM EDT
0.7853
-0.0051 (-0.65%)
After-hours: Oct 20, 2025, 4:14 PM EDT
Kindly MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.75 | 0.78 | 0.73 | 0.77 | - | 6.35% | 7,772,423 |
| Oct 17, 2025 | 0.75 | 0.78 | 0.71 | 0.72 | 0.72 | -4.89% | 12,715,244 |
| Oct 16, 2025 | 0.80 | 0.86 | 0.75 | 0.76 | 0.76 | -5.36% | 18,782,362 |
| Oct 15, 2025 | 0.79 | 0.84 | 0.76 | 0.80 | 0.80 | 1.29% | 33,899,056 |
| Oct 14, 2025 | 0.79 | 0.82 | 0.75 | 0.79 | 0.79 | -7.79% | 33,967,902 |
| Oct 13, 2025 | 0.89 | 0.89 | 0.74 | 0.86 | 0.86 | -1.56% | 44,554,582 |
| Oct 10, 2025 | 0.94 | 0.95 | 0.86 | 0.87 | 0.87 | -7.22% | 27,264,846 |
| Oct 9, 2025 | 0.98 | 1.02 | 0.93 | 0.94 | 0.94 | -2.33% | 26,742,858 |
| Oct 8, 2025 | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -5.87% | 22,082,003 |
| Oct 7, 2025 | 1.07 | 1.07 | 0.91 | 1.02 | 1.02 | -0.97% | 54,813,769 |
| Oct 6, 2025 | 1.15 | 1.16 | 1.01 | 1.03 | 1.03 | -8.85% | 47,382,415 |
| Oct 3, 2025 | 1.11 | 1.15 | 1.08 | 1.13 | 1.13 | 2.73% | 30,317,538 |
| Oct 2, 2025 | 1.17 | 1.19 | 1.09 | 1.10 | 1.10 | -2.65% | 19,727,022 |
| Oct 1, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 5.61% | 19,199,207 |
| Sep 30, 2025 | 1.15 | 1.17 | 1.06 | 1.07 | 1.07 | -8.55% | 20,242,047 |
| Sep 29, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 13,292,249 |
| Sep 26, 2025 | 1.24 | 1.25 | 1.09 | 1.15 | 1.15 | -8.73% | 21,933,810 |
| Sep 25, 2025 | 1.16 | 1.33 | 1.13 | 1.26 | 1.26 | 7.69% | 48,725,654 |
| Sep 24, 2025 | 1.31 | 1.31 | 1.16 | 1.17 | 1.17 | -6.40% | 23,713,615 |
| Sep 23, 2025 | 1.30 | 1.32 | 1.23 | 1.25 | 1.25 | -6.02% | 17,691,185 |
| Sep 22, 2025 | 1.36 | 1.37 | 1.27 | 1.33 | 1.33 | -5.00% | 26,549,849 |
| Sep 19, 2025 | 1.49 | 1.55 | 1.36 | 1.40 | 1.40 | -6.04% | 42,497,074 |
| Sep 18, 2025 | 1.44 | 1.50 | 1.28 | 1.49 | 1.49 | 4.20% | 35,065,626 |
| Sep 17, 2025 | 1.62 | 1.71 | 1.40 | 1.43 | 1.43 | -4.67% | 49,879,417 |
| Sep 16, 2025 | 1.35 | 1.61 | 1.34 | 1.50 | 1.50 | 20.97% | 75,544,650 |
| Sep 15, 2025 | 1.22 | 1.46 | 1.16 | 1.24 | 1.24 | -55.40% | 108,253,916 |
| Sep 12, 2025 | 3.59 | 3.59 | 2.77 | 2.78 | 2.78 | -29.53% | 20,543,240 |
| Sep 11, 2025 | 4.47 | 4.48 | 3.83 | 3.95 | 3.95 | -17.81% | 5,697,913 |
| Sep 10, 2025 | 5.92 | 6.00 | 4.58 | 4.80 | 4.80 | -40.59% | 5,820,868 |
| Sep 9, 2025 | 4.41 | 8.58 | 4.33 | 8.08 | 8.08 | 77.19% | 15,474,693 |
| Sep 8, 2025 | 3.76 | 5.15 | 3.75 | 4.56 | 4.56 | 11.76% | 6,579,153 |
| Sep 5, 2025 | 3.49 | 4.27 | 3.47 | 4.08 | 4.08 | 24.39% | 5,617,618 |
| Sep 4, 2025 | 4.14 | 4.21 | 3.26 | 3.28 | 3.28 | -22.27% | 2,388,604 |
| Sep 3, 2025 | 4.68 | 4.69 | 3.79 | 4.22 | 4.22 | -8.86% | 2,832,419 |
| Sep 2, 2025 | 5.24 | 5.39 | 4.33 | 4.63 | 4.63 | -14.89% | 1,515,275 |
| Aug 29, 2025 | 5.77 | 5.90 | 4.80 | 5.44 | 5.44 | -8.26% | 1,860,294 |
| Aug 28, 2025 | 6.32 | 6.60 | 5.77 | 5.93 | 5.93 | -6.17% | 1,465,734 |
| Aug 27, 2025 | 7.92 | 7.92 | 5.96 | 6.32 | 6.32 | -21.69% | 2,593,280 |
| Aug 26, 2025 | 9.73 | 9.73 | 7.93 | 8.07 | 8.07 | -12.00% | 806,464 |
| Aug 25, 2025 | 9.73 | 10.36 | 9.05 | 9.17 | 9.17 | -9.48% | 429,872 |
| Aug 22, 2025 | 10.48 | 10.56 | 9.40 | 10.13 | 10.13 | -4.70% | 471,799 |
| Aug 21, 2025 | 10.01 | 10.81 | 9.48 | 10.63 | 10.63 | 5.35% | 341,021 |
| Aug 20, 2025 | 10.27 | 10.76 | 9.31 | 10.09 | 10.09 | -4.99% | 758,584 |
| Aug 19, 2025 | 12.66 | 13.10 | 10.00 | 10.62 | 10.62 | -11.65% | 611,523 |
| Aug 18, 2025 | 13.02 | 13.20 | 11.75 | 12.02 | 12.02 | -12.07% | 386,279 |
| Aug 15, 2025 | 15.60 | 15.60 | 13.01 | 13.67 | 13.67 | -8.99% | 605,138 |
| Aug 14, 2025 | 11.87 | 15.36 | 11.55 | 15.02 | 15.02 | 13.36% | 897,269 |
| Aug 13, 2025 | 11.54 | 14.14 | 11.30 | 13.25 | 13.25 | 19.48% | 1,140,181 |
| Aug 12, 2025 | 12.93 | 13.06 | 10.16 | 11.09 | 11.09 | -22.34% | 1,212,564 |
| Aug 11, 2025 | 10.30 | 16.48 | 9.70 | 14.28 | 14.28 | 49.22% | 3,484,530 |