KDLY - Kindly MD, Inc.
3.9
0.120 3.077%
Share volume: 335,169
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$3.78
0.12
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.88 | $3.88 | $4.15 | $4.15 | $3.57 | $3.57 | $3.90 | $3.90 | 335,169 | $335,169.00 |
| 05-08-2025 | $3.27 | $3.27 | $4.08 | $4.08 | $3.27 | $3.27 | $3.78 | $3.78 | 641,042 | $641,042.00 |
| 05-07-2025 | $3.14 | $3.14 | $3.65 | $3.65 | $3.04 | $3.04 | $3.09 | $3.09 | 619,453 | $619,453.00 |
| 05-06-2025 | $2.75 | $2.75 | $3.39 | $3.39 | $2.62 | $2.62 | $3.06 | $3.06 | 607,513 | $607,513.00 |
| 05-05-2025 | $2.31 | $2.31 | $2.78 | $2.78 | $2.31 | $2.31 | $2.71 | $2.71 | 554,119 | $554,119.00 |
| 05-02-2025 | $1.91 | $1.91 | $2.43 | $2.43 | $1.91 | $1.91 | $2.17 | $2.17 | 340,288 | $340,288.00 |
| 05-01-2025 | $1.93 | $1.93 | $1.96 | $1.96 | $1.85 | $1.85 | $1.88 | $1.88 | 42,024 | $42,024.00 |
| 04-30-2025 | $1.82 | $1.82 | $2.00 | $2.00 | $1.70 | $1.70 | $1.88 | $1.88 | 134,839 | $134,839.00 |
| 04-29-2025 | $1.74 | $1.74 | $1.85 | $1.85 | $1.71 | $1.71 | $1.80 | $1.80 | 70,305 | $70,305.00 |
| 04-28-2025 | $1.77 | $1.77 | $1.82 | $1.82 | $1.67 | $1.67 | $1.79 | $1.79 | 65,742 | $65,742.00 |
