Get the Stockscreener App
2.71
24.88%
0.54
Pre-market:
2.73
0.02
+0.74%
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 May 05, 2025, is $2.71.
- Kindly Md Inc all-time high stock price is $5.2499, occurred on February 12, 2025.
- The lowest Kindly Md Inc stock price recorded was $0.65 on November 27, 2024. Since then, Kindly Md Inc's stock price has risen over 316.92% to $2.71 now.
- The 52-week high stock price for KDLY is $5.2499, representing a 93.72% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for KDLY is $0.65, indicating a -76.01% decrease from the current share price, occurred on November 27, 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $2.78 | $2.31 | $0.47 | 551,720.0 | +24.88% |
| May 02, 2025 | $2.43 | $1.91 | $0.52 | 337,531.0 | +15.43% |
| May 01, 2025 | $1.96 | $1.85 | $0.105 | 42,024.0 | +0.00% |
| Apr 30, 2025 | $2.00 | $1.70 | $0.30 | 134,816.0 | +4.44% |
| Apr 29, 2025 | $1.85 | $1.71 | $0.14 | 69,647.0 | +0.56% |
| Apr 28, 2025 | $1.82 | $1.67 | $0.15 | 65,171.0 | -1.10% |
| Apr 25, 2025 | $1.84 | $1.71 | $0.135 | 34,800.0 | +5.85% |
| Apr 24, 2025 | $1.78 | $1.40 | $0.38 | 142,528.0 | -3.93% |
| Apr 23, 2025 | $1.88 | $1.62 | $0.26 | 95,268.0 | +7.88% |
| Apr 22, 2025 | $1.65 | $1.49 | $0.16 | 29,013.0 | +12.24% |
| Apr 21, 2025 | $1.74 | $1.41 | $0.33 | 97,014.0 | -16.00% |
| Apr 17, 2025 | $1.78 | $1.65 | $0.1344 | 34,869.0 | +5.42% |
| Apr 16, 2025 | $1.68 | $1.62 | $0.06 | 21,428.0 | -2.35% |
| Apr 15, 2025 | $1.72 | $1.62 | $0.0999 | 26,904.0 | +2.41% |
| Apr 14, 2025 | $1.70 | $1.62 | $0.082 | 51,244.0 | -3.49% |
| Apr 11, 2025 | $1.84 | $1.67 | $0.17 | 33,374.0 | +0.00% |
| Apr 10, 2025 | $1.82 | $1.65 | $0.17 | 34,538.0 | -1.71% |
| Apr 09, 2025 | $1.75 | $1.60 | $0.15 | 37,779.0 | +7.36% |
| Apr 08, 2025 | $1.77 | $1.57 | $0.196 | 182,146.0 | +13.99% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.78 | $1.85 | $0.93 | 1,482,995.0 | +44.15% |
| Apr, 2025 | $2.00 | $1.30 | $0.70 | 1,514,869.0 | +16.77% |
| Mar, 2025 | $2.89 | $1.39 | $1.50 | 34,614,564.0 | -4.17% |
| Feb, 2025 | $5.25 | $1.18 | $4.07 | 260,383,340.0 | +29.23% |
| Jan, 2025 | $1.80 | $1.20 | $0.5999 | 1,426,614.0 | +4.84% |
Kindly Md Inc Stock (KDLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.89 | $1.00 | $0.89 | 9,201,905.0 | +12.82% |
| Nov, 2024 | $2.21 | $0.65 | $1.56 | 12,736,942.0 | +15.84% |
| Oct, 2024 | $1.55 | $0.88 | $0.67 | 12,105,155.0 | -3.81% |
| Sep, 2024 | $1.43 | $1.04 | $0.39 | 964,008.0 | -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% |
0.26%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):