Kindly MD, Inc. Common Stock (KDLY) Historical Stock Data
10.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KDLY is down -0.39% a day on average. There have been 10 days where Kindly MD, Inc. Common Stock closed green and 20 days where KDLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11.52 | 10.90 | ↓$0.62 (-5.38%) | 10.89 | 11.56 | 93.52K |
| 2025-07-23 | 11.19 | 11.56 | ↑$0.37 (3.31%) | 10.90 | 11.60 | 134.90K |
| 2025-07-22 | 11.20 | 11.17 | ↓$0.03 (-0.27%) | 10.35 | 11.63 | 259.91K |
| 2025-07-21 | 11.11 | 10.95 | ↓$0.16 (-1.44%) | 10.69 | 11.20 | 164.34K |
| 2025-07-18 | 11.46 | 11.02 | ↓$0.44 (-3.84%) | 10.68 | 11.53 | 244.28K |
| 2025-07-17 | 11.41 | 11.43 | ↑$0.02 (0.18%) | 11.01 | 11.69 | 232.77K |
| 2025-07-16 | 11.90 | 11.41 | ↓$0.49 (-4.12%) | 11.40 | 12.20 | 354.66K |
| 2025-07-15 | 12.25 | 11.77 | ↓$0.48 (-3.92%) | 11.51 | 12.40 | 250.81K |
| 2025-07-14 | 12.77 | 12.09 | ↓$0.68 (-5.32%) | 11.86 | 13.25 | 355.66K |
| 2025-07-11 | 13.70 | 12.30 | ↓$1.40 (-10.22%) | 12.20 | 13.70 | 340.47K |
| 2025-07-09 | 13.02 | 12.35 | ↓$0.67 (-5.15%) | 11.61 | 13.14 | 408.37K |
| 2025-07-08 | 12.31 | 12.91 | ↑$0.60 (4.87%) | 12.30 | 13.14 | 284.19K |
| 2025-07-07 | 12.65 | 12.04 | ↓$0.61 (-4.82%) | 11.50 | 12.65 | 343.33K |
| 2025-07-01 | 13.50 | 13.65 | ↑$0.15 (1.11%) | 12.65 | 13.81 | 220.61K |
| 2025-06-30 | 14.20 | 13.85 | ↓$0.35 (-2.46%) | 13.50 | 14.55 | 309.18K |
| 2025-06-27 | 14.33 | 14.28 | ↓$0.05 (-0.35%) | 13.13 | 15.00 | 387.57K |
| 2025-06-26 | 14.04 | 14.68 | ↑$0.64 (4.56%) | 13.26 | 14.70 | 276.52K |
| 2025-06-25 | 15.00 | 14.12 | ↓$0.88 (-5.87%) | 13.69 | 15.90 | 702.07K |
| 2025-06-24 | 16.30 | 15.31 | ↓$0.99 (-6.07%) | 14.63 | 16.40 | 507.60K |
| 2025-06-23 | 13.65 | 16.30 | ↑$2.65 (19.41%) | 12.26 | 16.98 | 0.91M |
| 2025-06-20 | 13.73 | 14.23 | ↑$0.50 (3.64%) | 12.72 | 14.30 | 888.14K |
| 2025-06-18 | 14.24 | 13.94 | ↓$0.30 (-2.11%) | 13.56 | 14.99 | 725.54K |
| 2025-06-17 | 14.58 | 14.82 | ↑$0.24 (1.65%) | 14.31 | 16.65 | 573.59K |
| 2025-06-16 | 14.60 | 15.09 | ↑$0.49 (3.36%) | 13.31 | 15.10 | 828.77K |
| 2025-06-13 | 16.50 | 13.80 | ↓$2.70 (-16.36%) | 12.80 | 16.52 | 1.16M |
| 2025-06-12 | 17.00 | 16.97 | ↓$0.03 (-0.18%) | 16.01 | 19.10 | 0.92M |
| 2025-06-11 | 11.65 | 18.34 | ↑$6.69 (57.42%) | 11.61 | 20.20 | 4.32M |
| 2025-06-10 | 13.62 | 11.60 | ↓$2.02 (-14.83%) | 10.32 | 13.70 | 667.20K |
| 2025-06-09 | 15.90 | 13.35 | ↓$2.55 (-16.04%) | 12.79 | 15.92 | 0.96M |
| 2025-06-06 | 16.26 | 15.88 | ↓$0.38 (-2.34%) | 15.55 | 17.20 | 424.93K |
Create an account or log in to view more rows.
$KDLY Green today if ya buy
$KDLY somebody knows something
$KDLY I mean ... head and shoulders .....
$KDLY peak frustration
$KDLY rocket fuel tanks are full. Gonna shoot to the stars
$KDLY added
$KDLY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$KDLY I already know
tomorrow the bulls going to say "next week" just like every week.
$KDLY When they tell me diversifying is for idiots
$KDLY buy the dip.