Kindly MD Inc. (KDLY)
NASDAQ: KDLY
· Real-Time Price · USD
11.30
0.13 (1.16%)
At close: Aug 05, 2025, 3:59 PM
KDLY 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% | 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 |
| 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 | -1.73% | 225,344 |
| Jun 30, 2025 | 14.20 | 14.55 | 13.50 | 13.85 | 13.85 | -3.01% | 314,451 |
| Jun 27, 2025 | 14.33 | 15.00 | 13.13 | 14.28 | 14.28 | -2.72% | 389,859 |