Kindly MD, Inc. Common Stock (KDLY) Historical Stock Data

1.50 ↑0.05 (3.45%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KDLY is up 1.38% a day on average. There have been 12 days where Kindly MD, Inc. Common Stock closed green and 18 days where KDLY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-14	1.45	1.50	↑$0.05 (3.45%)	1.39	1.55	40.94K
2025-03-13	1.47	1.45	↓$0.02 (-1.36%)	1.42	1.58	64.86K
2025-03-12	1.42	1.43	↑$0.01 (0.70%)	1.42	1.48	25.90K
2025-03-11	1.61	1.42	↓$0.19 (-11.80%)	1.42	1.61	35.50K
2025-03-10	1.56	1.54	↓$0.02 (-1.28%)	1.42	1.62	177.48K
2025-03-07	1.74	1.65	↓$0.09 (-5.17%)	1.62	1.77	52.44K
2025-03-06	1.72	1.71	↓$0.01 (-0.58%)	1.71	1.82	40.96K
2025-03-05	1.75	1.77	↑$0.02 (1.14%)	1.69	1.83	50.32K
2025-03-04	1.68	1.72	↑$0.04 (2.38%)	1.53	1.75	76.01K
2025-03-03	1.70	1.70	↑$0.00 (0.00%)	1.70	1.78	30.87K
2025-02-28	1.80	1.68	↓$0.12 (-6.67%)	1.65	1.84	165.62K
2025-02-27	1.97	1.88	↓$0.09 (-4.57%)	1.86	2.02	115.55K
2025-02-26	2.04	1.92	↓$0.12 (-5.88%)	1.81	2.04	68.10K
2025-02-25	2.08	1.93	↓$0.15 (-7.21%)	1.86	2.16	153.53K
2025-02-24	2.43	2.11	↓$0.32 (-13.34%)	1.91	2.50	571.72K
2025-02-21	2.96	2.36	↓$0.60 (-20.27%)	2.25	3.09	583.85K
2025-02-20	2.65	2.99	↑$0.34 (12.83%)	2.65	3.26	1.37M
2025-02-19	2.57	2.70	↑$0.13 (5.06%)	2.57	3.24	1.28M
2025-02-18	2.68	2.68	↓$0.00 (-0.03%)	2.51	2.90	786.56K
2025-02-14	2.50	2.89	↑$0.39 (15.60%)	2.40	4.10	31.17M
2025-02-13	2.89	2.50	↓$0.39 (-13.49%)	2.46	3.05	4.90M
2025-02-12	1.81	3.28	↑$1.47 (81.22%)	1.72	5.25	218.31M
2025-02-11	1.20	1.42	↑$0.22 (18.47%)	1.18	1.48	131.29K
2025-02-10	1.27	1.25	↓$0.02 (-1.57%)	1.24	1.27	23.04K
2025-02-07	1.24	1.25	↑$0.01 (0.81%)	1.23	1.26	10.03K
2025-02-06	1.23	1.23	↓$0.00 (-0.33%)	1.20	1.24	13.66K
2025-02-05	1.22	1.21	↓$0.01 (-0.82%)	1.20	1.26	31.61K
2025-02-04	1.20	1.21	↑$0.01 (0.83%)	1.20	1.23	10.88K
2025-02-03	1.25	1.20	↓$0.05 (-4.00%)	1.20	1.25	50.04K
2025-01-31	1.33	1.30	↓$0.03 (-2.60%)	1.26	1.43	91.75K