Nextdoor Inc. (KIND)
NYSE: KIND
· Real-Time Price · USD
2.06
-0.08 (-3.74%)
At close: Oct 03, 2025, 3:59 PM
2.18
6.08%
After-hours: Oct 03, 2025, 06:17 PM EDT
KIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.04 | 2.17 | 2.00 | 2.14 | 2.15 | 5.94% | 1,984,274 |
| Oct 1, 2025 | 2.07 | 2.09 | 2.02 | 2.02 | 2.02 | -3.35% | 1,152,385 |
| Sep 30, 2025 | 2.12 | 2.12 | 2.03 | 2.09 | 2.09 | -1.42% | 1,175,724 |
| Sep 29, 2025 | 2.12 | 2.17 | 2.10 | 2.12 | 2.12 | -0.47% | 1,087,350 |
| Sep 26, 2025 | 2.13 | 2.17 | 2.10 | 2.13 | 2.13 | 0.47% | 1,072,871 |
| Sep 25, 2025 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | -1.85% | 835,894 |
| Sep 24, 2025 | 2.21 | 2.23 | 2.14 | 2.16 | 2.16 | -2.70% | 1,024,456 |
| Sep 23, 2025 | 2.23 | 2.30 | 2.21 | 2.22 | 2.22 | 0.00% | 1,330,293 |
| Sep 22, 2025 | 2.30 | 2.34 | 2.19 | 2.22 | 2.22 | -3.90% | 1,372,825 |
| Sep 19, 2025 | 2.28 | 2.35 | 2.25 | 2.31 | 2.31 | 1.76% | 2,590,037 |
| Sep 18, 2025 | 2.24 | 2.29 | 2.22 | 2.27 | 2.27 | 2.71% | 1,281,075 |
| Sep 17, 2025 | 2.16 | 2.27 | 2.16 | 2.21 | 2.21 | 1.84% | 1,978,493 |
| Sep 16, 2025 | 2.15 | 2.18 | 2.13 | 2.17 | 2.17 | 1.40% | 1,193,276 |
| Sep 15, 2025 | 2.11 | 2.15 | 2.09 | 2.14 | 2.14 | 2.88% | 1,340,701 |
| Sep 12, 2025 | 2.10 | 2.11 | 2.03 | 2.08 | 2.08 | 1.46% | 1,472,631 |
| Sep 11, 2025 | 2.02 | 2.09 | 1.98 | 2.05 | 2.05 | 3.02% | 2,286,485 |
| Sep 10, 2025 | 2.06 | 2.07 | 1.97 | 1.99 | 1.99 | -1.97% | 1,221,434 |
| Sep 9, 2025 | 2.02 | 2.07 | 1.98 | 2.03 | 2.03 | 1.00% | 1,828,780 |
| Sep 8, 2025 | 2.10 | 2.13 | 2.01 | 2.01 | 2.01 | -2.90% | 1,733,944 |
| Sep 5, 2025 | 2.07 | 2.14 | 1.99 | 2.07 | 2.07 | 0.98% | 4,680,006 |
Page 1 of 57