Get the Stockscreener App
1.05
5.28%
-0.0585
Kindly Md Inc Stock (KDLY) Price History
The historical daily chart and data for Kindly Md Inc stock (KDLY), show that the latest closing stock price as of September 30, 2024, is $1.05.
- Kindly Md Inc all-time high stock price is $3.48, occurred on July 25, 2024.
- The lowest Kindly Md Inc stock price recorded was $1.04 on September 30, 2024. Since then, Kindly Md Inc's stock price has risen over 0.96% to $1.05 now.
- The 52-week high stock price for KDLY is $3.48, representing a 231.43% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for KDLY is $1.04, indicating a -0.95% decrease from the current share price, occurred on September 30, 2024.
The table below shows more information about KDLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.14 | $1.04 | $0.10 | 43,877.0 | -5.28% |
| Sep 27, 2024 | $1.24 | $1.06 | $0.1799 | 84,055.0 | -2.33% |
| Sep 26, 2024 | $1.27 | $1.11 | $0.1564 | 102,697.0 | -7.57% |
| Sep 25, 2024 | $1.28 | $1.20 | $0.085 | 52,906.0 | +1.49% |
| Sep 24, 2024 | $1.24 | $1.19 | $0.05 | 45,571.0 | -1.63% |
| Sep 23, 2024 | $1.25 | $1.21 | $0.043 | 15,854.0 | +2.50% |
| Sep 20, 2024 | $1.30 | $1.20 | $0.10 | 32,003.0 | -5.70% |
| Sep 19, 2024 | $1.29 | $1.23 | $0.0557 | 15,623.0 | -0.03% |
| Sep 18, 2024 | $1.30 | $1.23 | $0.07 | 21,503.0 | +0.23% |
| Sep 17, 2024 | $1.30 | $1.25 | $0.05 | 22,790.0 | +0.40% |
| Sep 16, 2024 | $1.31 | $1.21 | $0.0999 | 26,229.0 | -0.39% |
| Sep 13, 2024 | $1.28 | $1.22 | $0.0599 | 16,996.0 | +2.41% |
| Sep 12, 2024 | $1.28 | $1.17 | $0.115 | 34,600.0 | -3.13% |
| Sep 11, 2024 | $1.34 | $1.23 | $0.1098 | 29,159.0 | -0.39% |
| Sep 10, 2024 | $1.36 | $1.26 | $0.0975 | 27,959.0 | -2.65% |
| Sep 09, 2024 | $1.39 | $1.18 | $0.2099 | 48,237.0 | -1.12% |
| Sep 06, 2024 | $1.43 | $1.30 | $0.13 | 67,398.0 | +0.38% |
| Sep 05, 2024 | $1.35 | $1.19 | $0.16 | 127,099.0 | +4.72% |
| Sep 04, 2024 | $1.28 | $1.11 | $0.165 | 100,543.0 | +8.55% |
Kindly Md Inc Stock (KDLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kindly Md Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KDLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kindly Md Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kindly Md Inc Stock (KDLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.43 | $1.04 | $0.39 | 1,007,885.0 | -12.50% |
| Aug, 2024 | $1.87 | $1.07 | $0.8016 | 2,375,384.0 | -30.23% |
| Jul, 2024 | $3.48 | $1.52 | $1.96 | 2,668,760.0 | -37.45% |
| Jun, 2024 | $3.24 | $2.35 | $0.89 | 1,114,940.0 | +0.00% |
0.21%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):