Kindly MD Inc. (NAKA)
NASDAQ: NAKA
· Real-Time Price · USD
1.13
0.03 (2.73%)
At close: Oct 03, 2025, 3:59 PM
1.14
0.88%
After-hours: Oct 03, 2025, 07:58 PM EDT
NAKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.11 | 1.15 | 1.08 | 1.13 | 1.13 | 2.73% | 29,728,014 |
| Oct 2, 2025 | 1.17 | 1.19 | 1.09 | 1.10 | 1.10 | -2.65% | 19,727,022 |
| Oct 1, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 5.61% | 19,199,207 |
| Sep 30, 2025 | 1.15 | 1.17 | 1.06 | 1.07 | 1.07 | -8.55% | 20,242,047 |
| Sep 29, 2025 | 1.19 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 13,292,249 |
| Sep 26, 2025 | 1.24 | 1.25 | 1.09 | 1.15 | 1.15 | -8.73% | 21,933,810 |
| Sep 25, 2025 | 1.16 | 1.33 | 1.13 | 1.26 | 1.26 | 7.69% | 48,725,700 |
| Sep 24, 2025 | 1.31 | 1.31 | 1.16 | 1.17 | 1.17 | -6.40% | 23,713,615 |
| Sep 23, 2025 | 1.30 | 1.32 | 1.23 | 1.25 | 1.25 | -6.02% | 17,691,200 |
| Sep 22, 2025 | 1.36 | 1.37 | 1.26 | 1.33 | 1.33 | -5.00% | 26,549,849 |
| Sep 19, 2025 | 1.49 | 1.55 | 1.36 | 1.40 | 1.40 | -6.04% | 42,497,100 |
| Sep 18, 2025 | 1.44 | 1.50 | 1.28 | 1.49 | 1.49 | 4.20% | 35,065,626 |
| Sep 17, 2025 | 1.62 | 1.71 | 1.40 | 1.43 | 1.43 | -4.67% | 49,879,417 |
| Sep 16, 2025 | 1.35 | 1.61 | 1.34 | 1.50 | 1.50 | 20.97% | 75,544,700 |
| Sep 15, 2025 | 1.22 | 1.46 | 1.16 | 1.24 | 1.24 | -55.40% | 108,253,916 |
| Sep 12, 2025 | 3.59 | 3.59 | 2.77 | 2.78 | 2.78 | -29.62% | 20,543,240 |
| Sep 11, 2025 | 4.47 | 4.48 | 3.83 | 3.95 | 3.95 | -17.71% | 5,697,913 |
| Sep 10, 2025 | 5.92 | 6.00 | 4.58 | 4.80 | 4.80 | -40.59% | 5,820,900 |
| Sep 9, 2025 | 4.41 | 8.58 | 4.33 | 8.08 | 8.08 | 77.19% | 15,877,100 |
| Sep 8, 2025 | 3.76 | 5.15 | 3.75 | 4.56 | 4.56 | 11.76% | 6,579,200 |
Page 1 of 17