Kindly MD, Inc. (NAKAW)
NASDAQ: NAKAW · Real-Time Price · USD · Warrants
7.33
-1.10 (-13.05%)
Jun 20, 2025, 4:00 PM - Market closed
Kindly MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |