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
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 |