Kindly MD, Inc. (NAKAW)
NASDAQ: NAKAW · Real-Time Price · USD · Warrants
9.03
-0.14 (-1.53%)
At close: Aug 8, 2025, 4:00 PM
9.24
+0.21 (2.33%)
After-hours: Aug 8, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 9.00 | 10.90 | 8.00 | 9.61 | 9.61 | 4.80% | 23,969 |
| Aug 7, 2025 | 11.49 | 11.49 | 9.00 | 9.17 | 9.17 | -11.06% | 4,334 |
| Aug 6, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 112 |
| Aug 5, 2025 | 11.23 | 11.25 | 9.40 | 10.31 | 10.31 | 1.58% | 15,817 |
| Aug 4, 2025 | 10.38 | 11.80 | 9.84 | 10.15 | 10.15 | 1.91% | 24,200 |
| Aug 1, 2025 | 9.40 | 10.50 | 9.40 | 9.96 | 9.96 | -0.40% | 1,814 |
| Jul 31, 2025 | 7.00 | 10.00 | 7.00 | 10.00 | 10.00 | 4.17% | 1,063 |
| Jul 30, 2025 | 8.85 | 11.90 | 8.85 | 9.60 | 9.60 | 7.87% | 31,382 |
| Jul 29, 2025 | 8.24 | 11.80 | 8.20 | 8.90 | 8.90 | 13.96% | 35,399 |
| Jul 28, 2025 | 8.45 | 10.39 | 7.81 | 7.81 | 7.81 | 0.77% | 26,948 |
| Jul 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 2,992 |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.91% | 425 |
| Jul 23, 2025 | 9.05 | 9.05 | 8.15 | 8.15 | 8.15 | -9.44% | 575 |
| Jul 22, 2025 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -2.17% | 1,106 |
| Jul 21, 2025 | 9.21 | 10.10 | 9.20 | 9.20 | 9.20 | - | 2,136 |
| Jul 18, 2025 | 9.94 | 10.40 | 9.20 | 9.20 | 9.20 | - | 1,731 |
| Jul 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -12.30% | 206 |
| Jul 16, 2025 | 11.74 | 11.74 | 9.00 | 10.49 | 10.49 | -8.70% | 1,422 |
| Jul 15, 2025 | 10.75 | 11.49 | 10.02 | 11.49 | 11.49 | -8.01% | 2,257 |
| Jul 14, 2025 | 12.30 | 13.93 | 12.00 | 12.49 | 12.49 | 8.61% | 1,642 |
| Jul 11, 2025 | 11.50 | 11.53 | 9.00 | 11.50 | 11.50 | 6.37% | 755 |
| Jul 10, 2025 | 12.50 | 12.50 | 9.36 | 10.81 | 10.81 | -8.15% | 4,883 |
| Jul 9, 2025 | 8.34 | 11.77 | 7.33 | 11.77 | 11.77 | 56.31% | 5,330 |
| Jul 8, 2025 | 7.00 | 7.53 | 7.00 | 7.53 | 7.53 | 15.85% | 3,308 |
| Jul 7, 2025 | 6.63 | 7.00 | 6.20 | 6.50 | 6.50 | -13.79% | 1,942 |
| Jul 3, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.53% | 550 |
| Jul 2, 2025 | 8.91 | 8.91 | 7.50 | 7.50 | 7.50 | -9.96% | 1,910 |
| Jul 1, 2025 | 8.26 | 8.33 | 8.01 | 8.33 | 8.33 | -4.25% | 1,416 |
| Jun 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 836 |
| Jun 27, 2025 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | 1.52% | 421 |
| Jun 26, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 2.63% | 731 |
| Jun 25, 2025 | 9.10 | 9.59 | 8.10 | 8.35 | 8.35 | -7.63% | 2,647 |
| Jun 24, 2025 | 10.48 | 10.48 | 9.04 | 9.04 | 9.04 | -13.66% | 2,999 |
| Jun 23, 2025 | 9.00 | 10.47 | 9.00 | 10.47 | 10.47 | 23.03% | 4,554 |
| Jun 20, 2025 | 7.27 | 8.51 | 7.27 | 8.51 | 8.51 | 0.95% | 4,945 |
| Jun 18, 2025 | 7.84 | 8.50 | 7.84 | 8.43 | 8.43 | -0.82% | 3,195 |
| Jun 17, 2025 | 7.51 | 10.75 | 7.51 | 8.50 | 8.50 | 16.92% | 5,012 |
| Jun 16, 2025 | 9.80 | 9.80 | 7.07 | 7.27 | 7.27 | -9.24% | 1,319 |
| Jun 13, 2025 | 10.37 | 10.37 | 7.82 | 8.01 | 8.01 | -23.71% | 6,948 |
| Jun 12, 2025 | 11.50 | 12.54 | 9.77 | 10.50 | 10.50 | -19.42% | 2,717 |
| Jun 11, 2025 | 5.94 | 13.05 | 5.94 | 13.03 | 13.03 | 93.04% | 33,618 |
| Jun 10, 2025 | 5.32 | 6.85 | 5.25 | 6.75 | 6.75 | -0.88% | 3,111 |
| Jun 9, 2025 | 8.40 | 8.41 | 6.81 | 6.81 | 6.81 | -29.58% | 4,553 |
| Jun 6, 2025 | 10.23 | 10.23 | 9.64 | 9.67 | 9.67 | -3.20% | 2,576 |
| Jun 5, 2025 | 11.00 | 11.74 | 9.70 | 9.99 | 9.99 | -10.80% | 4,268 |
| Jun 4, 2025 | 11.05 | 13.00 | 10.00 | 11.20 | 11.20 | -10.33% | 26,987 |
| Jun 3, 2025 | 12.07 | 13.27 | 10.75 | 12.49 | 12.49 | -11.42% | 8,038 |
| Jun 2, 2025 | 16.22 | 16.22 | 14.10 | 14.10 | 14.10 | -5.18% | 10,727 |
| May 30, 2025 | 14.79 | 17.67 | 14.10 | 14.87 | 14.87 | -10.88% | 7,875 |
| May 29, 2025 | 17.71 | 19.62 | 15.83 | 16.69 | 16.69 | -5.57% | 9,520 |