Kindly MD, Inc. Common Stock (KDLY) Historical Stock Data
1.22 ↑0.02 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KDLY is down -0.11% a day on average. There have been 15 days where Kindly MD, Inc. Common Stock closed green and 15 days where KDLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.16 | 1.22 | 32.96K |
| 2024-10-16 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.07 | 1.20 | 145.76K |
| 2024-10-15 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.21 | 1.32 | 218.38K |
| 2024-10-14 | 1.36 | 1.20 | ↓$0.16 (-11.76%) | 1.20 | 1.36 | 150.77K |
| 2024-10-11 | 1.25 | 1.39 | ↑$0.14 (11.20%) | 1.25 | 1.48 | 388.45K |
| 2024-10-10 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.19 | 1.50 | 406.08K |
| 2024-10-09 | 1.16 | 1.37 | ↑$0.21 (18.10%) | 1.09 | 1.37 | 621.52K |
| 2024-10-08 | 1.10 | 1.08 | ↓$0.03 (-2.27%) | 0.88 | 1.18 | 1.67M |
| 2024-10-07 | 1.04 | 1.09 | ↑$0.05 (5.21%) | 1.01 | 1.09 | 25.61K |
| 2024-10-04 | 1.02 | 1.03 | ↑$0.02 (1.50%) | 1.00 | 1.04 | 23.04K |
| 2024-10-03 | 1.04 | 1.02 | ↓$0.02 (-1.93%) | 1.00 | 1.04 | 41.52K |
| 2024-10-02 | 1.04 | 1.04 | ↓$0.00 (-0.16%) | 1.00 | 1.05 | 50.63K |
| 2024-10-01 | 1.05 | 1.06 | ↑$0.01 (0.94%) | 1.00 | 1.09 | 33.30K |
| 2024-09-30 | 1.14 | 1.05 | ↓$0.09 (-7.89%) | 1.05 | 1.14 | 43.88K |
| 2024-09-27 | 1.20 | 1.11 | ↓$0.09 (-7.24%) | 1.06 | 1.24 | 83.83K |
| 2024-09-26 | 1.25 | 1.14 | ↓$0.12 (-9.20%) | 1.11 | 1.27 | 102.70K |
| 2024-09-25 | 1.21 | 1.23 | ↑$0.02 (1.48%) | 1.20 | 1.29 | 52.90K |
| 2024-09-24 | 1.21 | 1.21 | ↓$0.00 (-0.35%) | 1.19 | 1.24 | 45.47K |
| 2024-09-23 | 1.23 | 1.23 | ↑$0.00 (0.07%) | 1.21 | 1.25 | 15.84K |
| 2024-09-20 | 1.25 | 1.20 | ↓$0.05 (-4.08%) | 1.20 | 1.30 | 31.50K |
| 2024-09-19 | 1.25 | 1.27 | ↑$0.02 (1.80%) | 1.23 | 1.29 | 15.61K |
| 2024-09-18 | 1.28 | 1.27 | ↓$0.01 (-0.55%) | 1.23 | 1.30 | 21.59K |
| 2024-09-17 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.25 | 1.30 | 22.80K |
| 2024-09-16 | 1.29 | 1.27 | ↓$0.02 (-1.56%) | 1.21 | 1.31 | 26.20K |
| 2024-09-13 | 1.23 | 1.27 | ↑$0.04 (3.41%) | 1.22 | 1.28 | 17K |
| 2024-09-12 | 1.27 | 1.24 | ↓$0.02 (-1.98%) | 1.17 | 1.28 | 34.58K |
| 2024-09-11 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.24 | 1.34 | 29K |
| 2024-09-10 | 1.36 | 1.29 | ↓$0.07 (-5.34%) | 1.26 | 1.36 | 27.96K |
| 2024-09-09 | 1.36 | 1.32 | ↓$0.04 (-2.96%) | 1.19 | 1.39 | 45.03K |
| 2024-09-06 | 1.31 | 1.34 | ↑$0.02 (1.91%) | 1.30 | 1.43 | 67K |
Create an account or log in to view more rows.
$KDLY hold and buy… go green go!!!
$KDLY this board is on fire
$KDLY has just been halted from trading due to volatility.
$KDLY Fake dip news.
$KDLY has just been halted from trading due to volatility.