Kindly MD Inc. (NAKA)
NASDAQ: NAKA
· Real-Time Price · USD
13.93
-1.09 (-7.26%)
At close: Aug 15, 2025, 3:00 PM
NAKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.87 | 15.36 | 11.55 | 15.02 | 15.02 | 13.36% | 859,583 |
| 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 |
| Aug 8, 2025 | 7.50 | 10.17 | 7.34 | 9.57 | 9.57 | 27.60% | 656,702 |
| Aug 7, 2025 | 7.78 | 7.87 | 7.25 | 7.50 | 7.50 | -1.45% | 214,300 |
| Aug 6, 2025 | 7.20 | 7.88 | 6.90 | 7.61 | 7.61 | 5.11% | 305,000 |
| Aug 5, 2025 | 7.24 | 7.57 | 7.01 | 7.24 | 7.24 | -4.49% | 231,322 |
| Aug 4, 2025 | 6.45 | 7.88 | 6.00 | 7.58 | 7.58 | 19.37% | 494,100 |
| Aug 1, 2025 | 7.03 | 7.15 | 5.81 | 6.35 | 6.35 | -12.05% | 569,538 |
| Jul 31, 2025 | 7.93 | 8.13 | 7.14 | 7.22 | 7.22 | -9.52% | 356,304 |
| Jul 30, 2025 | 8.52 | 8.89 | 7.95 | 7.98 | 7.98 | -5.11% | 328,800 |
| Jul 29, 2025 | 10.55 | 10.65 | 7.92 | 8.41 | 8.41 | -20.59% | 608,004 |
| Jul 28, 2025 | 11.14 | 11.25 | 10.56 | 10.59 | 10.59 | -3.46% | 112,500 |
| Jul 25, 2025 | 10.89 | 11.15 | 10.65 | 10.97 | 10.97 | 0.64% | 101,300 |
| Jul 24, 2025 | 11.52 | 11.56 | 10.89 | 10.90 | 10.90 | -5.71% | 96,300 |
| 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% | 261,000 |
| Jul 21, 2025 | 11.11 | 11.20 | 10.69 | 10.95 | 10.95 | -0.64% | 172,500 |
| Jul 18, 2025 | 11.46 | 11.53 | 10.68 | 11.02 | 11.02 | -3.59% | 247,600 |