Kindly MD, Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
14.28
-0.40 (-2.72%)
At close: Jun 27, 2025, 4:00 PM
14.22
-0.06 (-0.42%)
After-hours: Jun 27, 2025, 6:49 PM EDT
Kindly MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 14.33 | 15.00 | 13.13 | 14.28 | 14.28 | -2.72% | 387,624 |
| Jun 26, 2025 | 14.04 | 14.70 | 13.26 | 14.68 | 14.68 | 3.97% | 278,583 |
| Jun 25, 2025 | 15.00 | 15.90 | 13.69 | 14.12 | 14.12 | -7.77% | 761,801 |
| Jun 24, 2025 | 16.30 | 16.40 | 14.63 | 15.31 | 15.31 | -6.07% | 510,291 |
| Jun 23, 2025 | 13.65 | 16.98 | 12.26 | 16.30 | 16.30 | 14.63% | 920,505 |
| Jun 20, 2025 | 13.73 | 14.30 | 12.72 | 14.22 | 14.22 | 2.01% | 905,329 |
| Jun 18, 2025 | 14.24 | 14.99 | 13.56 | 13.94 | 13.94 | -5.94% | 795,197 |
| Jun 17, 2025 | 14.58 | 16.65 | 14.31 | 14.82 | 14.82 | -1.79% | 577,305 |
| Jun 16, 2025 | 14.60 | 15.10 | 13.31 | 15.09 | 15.09 | 9.35% | 845,953 |
| Jun 13, 2025 | 16.50 | 16.52 | 12.80 | 13.80 | 13.80 | -18.68% | 1,170,688 |
| Jun 12, 2025 | 17.00 | 19.10 | 16.01 | 16.97 | 16.97 | -7.47% | 944,156 |
| Jun 11, 2025 | 11.65 | 20.20 | 11.61 | 18.34 | 18.34 | 58.10% | 4,337,308 |
| Jun 10, 2025 | 13.62 | 13.70 | 10.32 | 11.60 | 11.60 | -13.11% | 677,389 |
| Jun 9, 2025 | 15.90 | 15.92 | 12.79 | 13.35 | 13.35 | -15.93% | 982,577 |
| Jun 6, 2025 | 16.26 | 17.20 | 15.55 | 15.88 | 15.88 | -0.87% | 431,210 |
| Jun 5, 2025 | 17.15 | 17.87 | 15.43 | 16.02 | 16.02 | -6.48% | 674,573 |
| Jun 4, 2025 | 18.13 | 18.86 | 16.51 | 17.13 | 17.13 | -6.70% | 770,774 |
| Jun 3, 2025 | 21.50 | 22.00 | 16.70 | 18.36 | 18.36 | -13.76% | 1,336,454 |
| Jun 2, 2025 | 22.53 | 23.51 | 20.69 | 21.29 | 21.29 | -5.80% | 467,169 |
| May 30, 2025 | 22.02 | 23.90 | 20.05 | 22.60 | 22.60 | 0.76% | 1,589,137 |
| May 29, 2025 | 24.60 | 24.89 | 21.85 | 22.43 | 22.43 | -7.43% | 833,480 |
| May 28, 2025 | 24.58 | 28.00 | 23.50 | 24.23 | 24.23 | -3.20% | 1,456,892 |
| May 27, 2025 | 25.00 | 29.50 | 18.26 | 25.03 | 25.03 | 10.56% | 2,725,644 |
| May 23, 2025 | 24.04 | 24.53 | 17.43 | 22.64 | 22.64 | -9.22% | 1,667,358 |
| May 22, 2025 | 28.63 | 34.77 | 22.51 | 24.94 | 24.94 | 9.24% | 10,251,040 |
| May 21, 2025 | 19.05 | 23.41 | 17.27 | 22.83 | 22.83 | 50.00% | 11,230,834 |
| May 20, 2025 | 14.04 | 15.80 | 13.35 | 15.22 | 15.22 | 9.03% | 2,010,584 |
| May 19, 2025 | 12.76 | 15.98 | 12.50 | 13.96 | 13.96 | 7.80% | 2,894,677 |
| May 16, 2025 | 12.45 | 15.00 | 11.10 | 12.95 | 12.95 | -6.57% | 4,560,199 |
| May 15, 2025 | 8.59 | 14.49 | 8.06 | 13.86 | 13.86 | 81.18% | 29,671,723 |
| May 14, 2025 | 10.00 | 10.25 | 7.57 | 7.65 | 7.65 | -26.09% | 2,550,395 |
| May 13, 2025 | 13.14 | 13.28 | 10.00 | 10.35 | 10.35 | -24.40% | 7,175,498 |
| 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 |