Kindly MD, Inc. (KDLY)
NASDAQ: KDLY · Real-Time Price · USD
13.69
+9.79 (251.03%)
At close: May 12, 2025, 4:00 PM
12.75
-0.94 (-6.87%)
After-hours: May 12, 2025, 7:59 PM EDT
Kindly MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.52 | 31.45 | 13.24 | 13.69 | 13.69 | 251.03% | 65,368,559 |
| May 9, 2025 | 3.88 | 4.15 | 3.57 | 3.90 | 3.90 | 3.17% | 337,033 |
| May 8, 2025 | 3.27 | 4.08 | 3.27 | 3.78 | 3.78 | 22.33% | 641,042 |
| May 7, 2025 | 3.14 | 3.65 | 3.04 | 3.09 | 3.09 | 0.98% | 619,453 |
| May 6, 2025 | 2.75 | 3.39 | 2.62 | 3.06 | 3.06 | 12.92% | 607,513 |
| May 5, 2025 | 2.31 | 2.78 | 2.31 | 2.71 | 2.71 | 24.88% | 554,119 |
| May 2, 2025 | 1.91 | 2.43 | 1.91 | 2.17 | 2.17 | 15.43% | 340,288 |
| May 1, 2025 | 1.93 | 1.96 | 1.85 | 1.88 | 1.88 | - | 42,024 |
| Apr 30, 2025 | 1.82 | 2.00 | 1.70 | 1.88 | 1.88 | 4.44% | 134,839 |
| Apr 29, 2025 | 1.74 | 1.85 | 1.71 | 1.80 | 1.80 | 0.56% | 70,305 |
| Apr 28, 2025 | 1.77 | 1.82 | 1.67 | 1.79 | 1.79 | -1.10% | 65,742 |
| Apr 25, 2025 | 1.73 | 1.85 | 1.71 | 1.81 | 1.81 | 5.85% | 34,805 |
| Apr 24, 2025 | 1.73 | 1.78 | 1.40 | 1.71 | 1.71 | -3.93% | 142,535 |
| Apr 23, 2025 | 1.67 | 1.88 | 1.62 | 1.78 | 1.78 | 7.88% | 99,379 |
| Apr 22, 2025 | 1.49 | 1.65 | 1.49 | 1.65 | 1.65 | 12.24% | 31,943 |
| Apr 21, 2025 | 1.71 | 1.74 | 1.41 | 1.47 | 1.47 | -16.00% | 98,563 |
| Apr 17, 2025 | 1.72 | 1.79 | 1.65 | 1.75 | 1.75 | 5.42% | 34,871 |
| Apr 16, 2025 | 1.65 | 1.68 | 1.62 | 1.66 | 1.66 | -2.35% | 22,229 |
| Apr 15, 2025 | 1.65 | 1.72 | 1.62 | 1.70 | 1.70 | 2.41% | 26,904 |
| Apr 14, 2025 | 1.69 | 1.70 | 1.62 | 1.66 | 1.66 | -3.49% | 51,298 |
| Apr 11, 2025 | 1.67 | 1.84 | 1.67 | 1.72 | 1.72 | - | 33,381 |
| Apr 10, 2025 | 1.71 | 1.82 | 1.65 | 1.72 | 1.72 | -1.71% | 35,727 |
| Apr 9, 2025 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 7.36% | 37,822 |
| Apr 8, 2025 | 1.47 | 1.77 | 1.47 | 1.63 | 1.63 | 13.99% | 199,970 |
| Apr 7, 2025 | 1.42 | 1.69 | 1.30 | 1.43 | 1.43 | -3.38% | 140,741 |
| Apr 4, 2025 | 1.56 | 1.59 | 1.40 | 1.48 | 1.48 | -5.13% | 107,086 |
| Apr 3, 2025 | 1.51 | 1.60 | 1.50 | 1.56 | 1.56 | - | 36,152 |
| Apr 2, 2025 | 1.61 | 1.69 | 1.50 | 1.56 | 1.56 | -1.89% | 60,582 |
| Apr 1, 2025 | 1.57 | 1.70 | 1.54 | 1.59 | 1.59 | -1.24% | 86,704 |
| Mar 31, 2025 | 1.74 | 1.75 | 1.57 | 1.61 | 1.61 | -15.26% | 136,659 |
| Mar 28, 2025 | 1.92 | 2.03 | 1.77 | 1.90 | 1.90 | -8.65% | 150,407 |
| Mar 27, 2025 | 1.75 | 2.18 | 1.72 | 2.08 | 2.08 | 21.64% | 574,677 |
| Mar 26, 2025 | 1.93 | 2.07 | 1.71 | 1.71 | 1.71 | -17.79% | 270,257 |
| Mar 25, 2025 | 1.97 | 2.14 | 1.75 | 2.08 | 2.08 | -4.59% | 705,841 |
| Mar 24, 2025 | 1.55 | 2.89 | 1.54 | 2.18 | 2.18 | 44.37% | 31,959,322 |
| Mar 21, 2025 | 1.41 | 1.53 | 1.41 | 1.51 | 1.51 | 3.42% | 45,533 |
| Mar 20, 2025 | 1.52 | 1.55 | 1.40 | 1.46 | 1.46 | -0.68% | 92,217 |
| Mar 19, 2025 | 1.54 | 1.56 | 1.39 | 1.47 | 1.47 | -7.55% | 115,863 |
| Mar 18, 2025 | 1.62 | 1.73 | 1.53 | 1.59 | 1.59 | 1.27% | 98,167 |
| Mar 17, 2025 | 1.56 | 1.61 | 1.49 | 1.57 | 1.57 | 4.67% | 47,012 |
| Mar 14, 2025 | 1.45 | 1.55 | 1.39 | 1.50 | 1.50 | 3.45% | 41,008 |
| Mar 13, 2025 | 1.47 | 1.59 | 1.42 | 1.45 | 1.45 | 1.40% | 79,885 |
| Mar 12, 2025 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | 0.70% | 28,102 |
| Mar 11, 2025 | 1.61 | 1.61 | 1.42 | 1.42 | 1.42 | -7.79% | 35,923 |
| Mar 10, 2025 | 1.56 | 1.62 | 1.42 | 1.54 | 1.54 | -6.67% | 177,280 |
| Mar 7, 2025 | 1.74 | 1.77 | 1.62 | 1.65 | 1.65 | -3.51% | 52,571 |
| Mar 6, 2025 | 1.72 | 1.82 | 1.71 | 1.71 | 1.71 | -3.39% | 41,451 |
| Mar 5, 2025 | 1.75 | 1.83 | 1.68 | 1.77 | 1.77 | 2.91% | 51,455 |
| Mar 4, 2025 | 1.68 | 1.75 | 1.53 | 1.72 | 1.72 | 1.18% | 75,806 |
| Mar 3, 2025 | 1.73 | 1.78 | 1.70 | 1.70 | 1.70 | 1.19% | 31,067 |