Nextdoor Inc. (KIND)
NYSE: KIND
· Real-Time Price · USD
1.88
0.01 (0.53%)
At close: Jul 18, 2025, 3:59 PM
KIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.91 | 1.97 | 1.80 | 1.89 | 1.89 | -9.13% | 3,916,297 |
| Aug 8, 2025 | 2.00 | 2.13 | 1.87 | 2.08 | 2.08 | 13.66% | 4,045,863 |
| Aug 7, 2025 | 1.77 | 1.87 | 1.75 | 1.83 | 1.83 | 3.98% | 3,558,122 |
| Aug 6, 2025 | 1.71 | 1.79 | 1.71 | 1.76 | 1.76 | 1.73% | 2,067,752 |
| Aug 5, 2025 | 1.74 | 1.76 | 1.70 | 1.73 | 1.73 | -0.57% | 1,228,648 |
| Aug 4, 2025 | 1.73 | 1.76 | 1.70 | 1.74 | 1.74 | 2.35% | 1,679,872 |
| Aug 1, 2025 | 1.71 | 1.73 | 1.65 | 1.70 | 1.70 | -2.86% | 1,793,987 |
| Jul 31, 2025 | 1.78 | 1.81 | 1.70 | 1.75 | 1.75 | -2.23% | 1,950,587 |
| Jul 30, 2025 | 1.79 | 1.85 | 1.78 | 1.79 | 1.79 | -1.65% | 1,389,918 |
| Jul 29, 2025 | 1.88 | 1.92 | 1.78 | 1.82 | 1.82 | -3.19% | 2,624,794 |
| Jul 28, 2025 | 1.87 | 1.93 | 1.84 | 1.88 | 1.88 | 0.00% | 2,575,159 |
| Jul 25, 2025 | 1.88 | 1.90 | 1.83 | 1.88 | 1.88 | 0.00% | 1,651,870 |
| Jul 24, 2025 | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 1,856,933 |
| Jul 23, 2025 | 2.10 | 2.13 | 1.92 | 1.95 | 1.95 | -4.41% | 3,615,889 |
| Jul 22, 2025 | 2.42 | 2.50 | 2.04 | 2.04 | 2.04 | -0.49% | 8,873,729 |
| Jul 21, 2025 | 1.89 | 2.08 | 1.83 | 2.05 | 2.05 | 9.04% | 3,809,865 |
| Jul 18, 2025 | 1.90 | 1.96 | 1.82 | 1.88 | 1.88 | 0.53% | 2,901,201 |
| Jul 17, 2025 | 1.85 | 1.92 | 1.80 | 1.87 | 1.87 | 2.75% | 2,766,100 |
| Jul 16, 2025 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 2.25% | 3,300,041 |
| Jul 15, 2025 | 1.75 | 1.80 | 1.71 | 1.78 | 1.78 | 3.49% | 3,220,174 |