Kindly MD Inc. (KDLYW)
NASDAQ: KDLYW
· Real-Time Price · USD
18.64
2.99 (19.11%)
At close: May 22, 2025, 3:58 PM
KDLYW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 20.05 | 27.45 | 16.50 | 18.65 | 18.65 | 19.70% | 125,451 |
| May 21, 2025 | 12.51 | 16.80 | 11.06 | 15.58 | 15.58 | 94.75% | 110,514 |
| May 20, 2025 | 8.09 | 8.90 | 7.43 | 8.00 | 8.00 | 14.29% | 41,400 |
| May 19, 2025 | 7.00 | 9.28 | 6.51 | 7.00 | 7.00 | -12.50% | 63,070 |
| May 16, 2025 | 7.01 | 8.59 | 6.01 | 8.00 | 8.00 | 8.84% | 58,682 |
| May 15, 2025 | 2.95 | 7.87 | 2.66 | 7.35 | 7.35 | 276.92% | 242,501 |
| May 14, 2025 | 3.35 | 3.49 | 1.95 | 1.95 | 1.95 | -56.57% | 75,539 |
| May 13, 2025 | 7.83 | 7.83 | 4.00 | 4.49 | 4.49 | -37.64% | 85,913 |
| May 12, 2025 | 17.63 | 19.78 | 6.80 | 7.20 | 7.20 | 1369.39% | 574,110 |
| May 9, 2025 | 0.42 | 0.49 | 0.36 | 0.49 | 0.49 | -9.26% | 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% | 66,787 |
| May 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -20.59% | 900 |
| May 2, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 17.24% | 2,090 |
| Apr 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.54% | 1,006 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 1,582 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 2,236 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 1,186 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 238 |