Kindly MD Inc. (NAKA)
NASDAQ: NAKA
· Real-Time Price · USD
4.56
0.48 (11.76%)
At close: Sep 08, 2025, 3:59 PM
4.48
-1.75%
After-hours: Sep 08, 2025, 07:59 PM EDT
NAKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.76 | 5.15 | 3.75 | 4.56 | n/a | 11.76% | 6,552,148 |
| Sep 5, 2025 | 3.49 | 4.27 | 3.47 | 4.08 | 4.08 | 24.39% | 5,617,618 |
| Sep 4, 2025 | 4.14 | 4.21 | 3.26 | 3.28 | 3.28 | -22.27% | 2,388,604 |
| Sep 3, 2025 | 4.68 | 4.69 | 3.79 | 4.22 | 4.22 | -8.86% | 2,848,800 |
| Sep 2, 2025 | 5.24 | 5.39 | 4.33 | 4.63 | 4.63 | -14.89% | 1,515,300 |
| Aug 29, 2025 | 5.77 | 5.90 | 4.80 | 5.44 | 5.44 | -8.26% | 1,860,300 |
| Aug 28, 2025 | 6.32 | 6.60 | 5.77 | 5.93 | 5.93 | -6.17% | 1,465,734 |
| Aug 27, 2025 | 7.92 | 7.92 | 5.96 | 6.32 | 6.32 | -21.69% | 2,593,300 |
| Aug 26, 2025 | 9.73 | 9.73 | 7.93 | 8.07 | 8.07 | -12.00% | 806,500 |
| Aug 25, 2025 | 9.73 | 10.36 | 9.05 | 9.17 | 9.17 | -9.48% | 429,900 |
| Aug 22, 2025 | 10.48 | 10.56 | 9.40 | 10.13 | 10.13 | -4.70% | 471,800 |
| Aug 21, 2025 | 10.01 | 10.81 | 9.48 | 10.63 | 10.63 | 5.35% | 341,021 |
| Aug 20, 2025 | 10.27 | 10.76 | 9.31 | 10.09 | 10.09 | -4.99% | 758,600 |
| Aug 19, 2025 | 12.66 | 13.10 | 10.00 | 10.62 | 10.62 | -11.65% | 611,523 |
| Aug 18, 2025 | 13.02 | 13.20 | 11.75 | 12.02 | 12.02 | -12.07% | 386,300 |
| Aug 15, 2025 | 15.60 | 15.60 | 13.01 | 13.67 | 13.67 | -8.99% | 605,138 |
| Aug 14, 2025 | 11.87 | 15.36 | 11.55 | 15.02 | 15.02 | 13.36% | 897,300 |
| Aug 13, 2025 | 11.54 | 14.14 | 11.30 | 13.25 | 13.25 | 19.48% | 1,140,200 |
| Aug 12, 2025 | 12.93 | 13.06 | 10.16 | 11.09 | 11.09 | -22.34% | 1,212,564 |
| Aug 11, 2025 | 10.30 | 16.48 | 9.70 | 14.28 | 14.28 | 49.22% | 3,484,530 |