Kindly MD, Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
1.150
-0.110 (-8.73%)
At close: Sep 26, 2025, 4:00 PM EDT
1.190
+0.040 (3.48%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Kindly MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.24 | 1.25 | 1.09 | 1.15 | 1.15 | -8.73% | 20,298,525 |
| 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 |
| Aug 8, 2025 | 7.50 | 10.17 | 7.34 | 9.57 | 9.57 | 27.60% | 656,702 |
| Aug 7, 2025 | 7.78 | 7.87 | 7.25 | 7.50 | 7.50 | -1.45% | 214,285 |
| Aug 6, 2025 | 7.20 | 7.88 | 6.90 | 7.61 | 7.61 | 5.11% | 304,997 |
| Aug 5, 2025 | 7.24 | 7.57 | 7.01 | 7.24 | 7.24 | -4.49% | 231,322 |
| Aug 4, 2025 | 6.45 | 7.88 | 6.00 | 7.58 | 7.58 | 19.37% | 494,060 |
| Aug 1, 2025 | 7.03 | 7.15 | 5.81 | 6.35 | 6.35 | -12.05% | 569,538 |
| Jul 31, 2025 | 7.93 | 8.13 | 7.14 | 7.22 | 7.22 | -9.52% | 356,304 |
| Jul 30, 2025 | 8.52 | 8.89 | 7.95 | 7.98 | 7.98 | -5.11% | 328,766 |
| Jul 29, 2025 | 10.55 | 10.65 | 7.92 | 8.41 | 8.41 | -20.59% | 608,004 |
| Jul 28, 2025 | 11.14 | 11.25 | 10.56 | 10.59 | 10.59 | -3.46% | 112,466 |
| Jul 25, 2025 | 10.89 | 11.15 | 10.65 | 10.97 | 10.97 | 0.64% | 101,294 |
| 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 |