Kindly MD, Inc. - Common Stock (KDLY)

Historical Prices For Kindly MD, Inc. - Common Stock (KDLY)

Date Range:

2025-02-13 - 2025-05-13

Date	Open	High	Low	Close	Volume	Adjusted Close
5/12/2025	28.52	31.45	13.24	13.69	65,877,149	13.69
5/09/2025	3.88	4.15	3.57	3.90	337,033	3.90
5/08/2025	3.27	4.08	3.27	3.78	640,592	3.78
5/07/2025	3.14	3.65	3.04	3.09	619,350	3.09
5/06/2025	2.75	3.39	2.62	3.06	607,513	3.06
5/05/2025	2.31	2.78	2.31	2.71	554,107	2.71
5/02/2025	1.91	2.43	1.91	2.17	340,288	2.17
5/01/2025	1.93	1.96	1.85	1.88	42,024	1.88
4/30/2025	1.82	2.00	1.70	1.88	134,818	1.88
4/29/2025	1.74	1.85	1.71	1.80	70,250	1.80
4/28/2025	1.77	1.82	1.67	1.79	65,711	1.79
4/25/2025	1.73	1.84	1.71	1.81	34,805	1.81
4/24/2025	1.73	1.78	1.40	1.71	142,534	1.71
4/23/2025	1.67	1.88	1.62	1.78	99,369	1.78
4/22/2025	1.49	1.65	1.49	1.65	31,943	1.65
4/21/2025	1.71	1.74	1.41	1.47	98,412	1.47
4/17/2025	1.72	1.78	1.65	1.75	34,871	1.75
4/16/2025	1.65	1.68	1.62	1.66	22,228	1.66
4/15/2025	1.65	1.72	1.62	1.70	26,904	1.70
4/14/2025	1.69	1.70	1.62	1.66	51,285	1.66
4/11/2025	1.67	1.84	1.67	1.72	33,381	1.72
4/10/2025	1.71	1.82	1.65	1.72	35,353	1.72
4/09/2025	1.60	1.75	1.60	1.75	37,822	1.75
4/08/2025	1.47	1.77	1.47	1.63	199,970	1.63
4/07/2025	1.42	1.69	1.30	1.43	140,340	1.43
4/04/2025	1.56	1.59	1.40	1.48	107,086	1.48
4/03/2025	1.51	1.60	1.50	1.56	36,151	1.56
4/02/2025	1.61	1.69	1.50	1.56	59,874	1.56
4/01/2025	1.57	1.70	1.54	1.59	86,704	1.59
3/31/2025	1.74	1.75	1.57	1.61	136,571	1.61
3/28/2025	1.92	2.03	1.77	1.90	150,407	1.90
3/27/2025	1.75	2.18	1.72	2.08	574,575	2.08
3/26/2025	1.93	2.07	1.71	1.71	270,131	1.71
3/25/2025	1.97	2.14	1.75	2.08	703,988	2.08
3/24/2025	1.55	2.89	1.54	2.18	31,942,774	2.18
3/21/2025	1.41	1.53	1.41	1.51	45,533	1.51
3/20/2025	1.52	1.55	1.40	1.46	92,207	1.46
3/19/2025	1.54	1.56	1.39	1.47	115,563	1.47
3/18/2025	1.62	1.73	1.53	1.59	98,167	1.59
3/17/2025	1.56	1.61	1.49	1.57	47,011	1.57
3/14/2025	1.45	1.55	1.39	1.50	41,008	1.50
3/13/2025	1.47	1.59	1.42	1.45	79,885	1.45
3/12/2025	1.42	1.48	1.42	1.43	28,102	1.43
3/11/2025	1.61	1.61	1.42	1.42	35,923	1.42
3/10/2025	1.56	1.62	1.42	1.54	177,833	1.54
3/07/2025	1.74	1.77	1.62	1.65	52,571	1.65
3/06/2025	1.72	1.82	1.71	1.71	41,319	1.71
3/05/2025	1.75	1.83	1.68	1.77	51,339	1.77
3/04/2025	1.68	1.75	1.53	1.72	75,788	1.72
3/03/2025	1.73	1.77	1.70	1.70	31,054	1.70
2/28/2025	1.80	1.84	1.65	1.68	165,779	1.68
2/27/2025	1.97	2.02	1.86	1.88	118,574	1.88
2/26/2025	2.04	2.04	1.81	1.92	68,317	1.92
2/25/2025	2.08	2.16	1.86	1.93	155,082	1.93
2/24/2025	2.43	2.54	1.91	2.11	573,358	2.11
2/21/2025	2.96	3.09	2.25	2.36	591,685	2.36
2/20/2025	2.79	3.26	2.65	2.99	1,367,958	2.99
2/19/2025	2.57	3.24	2.57	2.70	1,279,399	2.70
2/18/2025	2.50	2.90	2.50	2.68	789,073	2.68
2/14/2025	2.50	4.10	2.40	2.89	31,205,085	2.89