Kindly MD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	17.55	21.69	17.37	17.67	17.67	-	14,534
May 27, 2025	16.32	23.85	13.01	17.67	17.67	11.84%	41,026
May 23, 2025	16.77	19.74	12.00	15.80	15.80	-15.26%	28,726
May 22, 2025	20.05	27.45	16.50	18.65	18.65	19.67%	125,621
May 21, 2025	13.45	16.80	11.06	15.58	15.58	94.73%	112,170
May 20, 2025	8.09	8.99	7.44	8.00	8.00	14.30%	41,442
May 19, 2025	6.57	9.37	6.51	7.00	7.00	-12.50%	63,124
May 16, 2025	7.01	8.59	6.01	8.00	8.00	8.89%	59,218
May 15, 2025	2.95	7.87	2.66	7.35	7.35	276.77%	246,282
May 14, 2025	3.32	3.50	1.95	1.95	1.95	-56.57%	79,994
May 13, 2025	7.83	7.83	3.95	4.49	4.49	-37.64%	92,081
May 12, 2025	17.63	19.78	6.80	7.20	7.20	1.00%	576,741
May 9, 2025	0.42	0.50	0.34	0.49	0.49	-8.54%	4,390
May 8, 2025	0.40	0.54	0.40	0.54	0.54	25.58%	45,029
May 7, 2025	0.33	0.43	0.33	0.43	0.43	-14.00%	1,283
May 6, 2025	0.30	0.50	0.30	0.50	0.50	85.19%	66,811
May 5, 2025	0.27	0.27	0.27	0.27	0.27	-20.00%	600
May 2, 2025	0.30	0.36	0.30	0.34	0.34	16.38%	8,688
May 1, 2025	0.29	0.29	0.29	0.29	0.29	-	1
Apr 30, 2025	0.25	0.29	0.24	0.29	0.29	3.57%	906
Apr 29, 2025	0.26	0.28	0.26	0.28	0.28	-1.93%	1,582
Apr 28, 2025	0.29	0.29	0.29	0.29	0.29	-	1
Apr 25, 2025	0.29	0.29	0.29	0.29	0.29	-	28
Apr 24, 2025	0.26	0.29	0.26	0.29	0.29	9.89%	2,237
Apr 23, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Apr 22, 2025	0.26	0.26	0.26	0.26	0.26	-2.26%	1,186
Apr 21, 2025	0.27	0.27	0.27	0.27	0.27	-	118
Apr 17, 2025	0.27	0.27	0.27	0.27	0.27	-	100
Apr 16, 2025	0.27	0.27	0.27	0.27	0.27	-	30
Apr 15, 2025	0.26	0.27	0.26	0.27	0.27	0.34%	238
Apr 14, 2025	0.24	0.26	0.24	0.26	0.26	10.24%	770
Apr 11, 2025	0.24	0.24	0.24	0.24	0.24	-	1
Apr 10, 2025	0.24	0.24	0.24	0.24	0.24	-	-
Apr 9, 2025	0.24	0.26	0.24	0.24	0.24	0.13%	936
Apr 8, 2025	0.24	0.24	0.24	0.24	0.24	-9.98%	292
Apr 7, 2025	0.27	0.27	0.27	0.27	0.27	-4.79%	229
Apr 4, 2025	0.34	0.34	0.20	0.28	0.28	-13.55%	14,260
Apr 3, 2025	0.29	0.33	0.28	0.32	0.32	40.83%	2,735
Apr 2, 2025	0.39	0.46	0.23	0.23	0.23	-39.19%	11,928
Apr 1, 2025	0.38	0.38	0.38	0.38	0.38	8.03%	2,566
Mar 31, 2025	0.35	0.35	0.35	0.35	0.35	-1.13%	4,010
Mar 28, 2025	0.35	0.35	0.35	0.35	0.35	-	193
Mar 27, 2025	0.33	0.38	0.33	0.35	0.35	5.42%	3,487
Mar 26, 2025	0.39	0.39	0.33	0.34	0.34	-13.87%	748
Mar 25, 2025	0.32	0.43	0.32	0.39	0.39	-1.71%	3,887
Mar 24, 2025	0.39	0.46	0.31	0.40	0.40	13.37%	108,202
Mar 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Mar 20, 2025	0.33	0.35	0.33	0.35	0.35	2.67%	209
Mar 19, 2025	0.36	0.38	0.33	0.34	0.34	-7.89%	17,914
Mar 18, 2025	0.39	0.39	0.37	0.37	0.37	-5.10%	4,479