Kindly MD, Inc. - Common Stock (KDLY)
1.5000
+0.0500 (3.45%)
Kindly MD, Inc. is a healthcare company focused on providing innovative solutions and support for mental health and wellness
By leveraging technology and modern therapeutic practices, the company aims to enhance access to mental health services, improve patient outcomes, and foster a supportive community for individuals seeking help. Through its range of services, Kindly MD strives to break down barriers to care and promote overall well-being.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/13/2025 | 2.83 | 3.06 | 2.46 | 2.50 | 4,927,791 | 2.50 |
| 2/12/2025 | 1.81 | 3.28 | 1.72 | 3.28 | 219,278,334 | 3.28 |
| 2/11/2025 | 1.20 | 1.48 | 1.18 | 1.42 | 133,236 | 1.42 |
| 2/10/2025 | 1.27 | 1.27 | 1.24 | 1.25 | 23,325 | 1.25 |
| 2/07/2025 | 1.24 | 1.26 | 1.23 | 1.25 | 10,027 | 1.25 |
| 2/06/2025 | 1.23 | 1.24 | 1.20 | 1.23 | 16,178 | 1.23 |
| 2/05/2025 | 1.22 | 1.26 | 1.20 | 1.21 | 31,630 | 1.21 |
| 2/04/2025 | 1.20 | 1.24 | 1.20 | 1.21 | 10,981 | 1.21 |
| 2/03/2025 | 1.25 | 1.28 | 1.20 | 1.20 | 50,052 | 1.20 |
| 1/31/2025 | 1.33 | 1.43 | 1.26 | 1.30 | 91,755 | 1.30 |
| 1/30/2025 | 1.33 | 1.35 | 1.30 | 1.31 | 7,260 | 1.31 |
| 1/29/2025 | 1.42 | 1.44 | 1.33 | 1.33 | 29,938 | 1.33 |
| 1/28/2025 | 1.23 | 1.35 | 1.22 | 1.35 | 18,068 | 1.35 |
| 1/27/2025 | 1.41 | 1.42 | 1.20 | 1.26 | 80,313 | 1.26 |
| 1/24/2025 | 1.37 | 1.40 | 1.30 | 1.34 | 56,270 | 1.34 |
| 1/23/2025 | 1.45 | 1.45 | 1.37 | 1.40 | 64,115 | 1.40 |
| 1/22/2025 | 1.42 | 1.48 | 1.41 | 1.47 | 49,819 | 1.47 |
| 1/21/2025 | 1.53 | 1.55 | 1.40 | 1.44 | 40,365 | 1.44 |
| 1/17/2025 | 1.48 | 1.55 | 1.39 | 1.47 | 34,328 | 1.47 |
| 1/16/2025 | 1.45 | 1.60 | 1.37 | 1.45 | 64,195 | 1.45 |
| 1/15/2025 | 1.45 | 1.65 | 1.39 | 1.46 | 78,961 | 1.46 |
| 1/14/2025 | 1.44 | 1.51 | 1.39 | 1.41 | 15,027 | 1.41 |
| 1/13/2025 | 1.38 | 1.45 | 1.36 | 1.44 | 116,024 | 1.44 |
| 1/10/2025 | 1.55 | 1.63 | 1.31 | 1.43 | 245,214 | 1.43 |
| 1/08/2025 | 1.64 | 1.80 | 1.54 | 1.63 | 67,526 | 1.63 |
| 1/07/2025 | 1.45 | 1.66 | 1.42 | 1.64 | 100,130 | 1.64 |
| 1/06/2025 | 1.53 | 1.53 | 1.34 | 1.40 | 83,985 | 1.40 |
| 1/03/2025 | 1.38 | 1.53 | 1.36 | 1.53 | 133,250 | 1.53 |
| 1/02/2025 | 1.24 | 1.44 | 1.24 | 1.41 | 56,598 | 1.41 |
| 12/31/2024 | 1.32 | 0.00 | 1.32 | 1.24 | 0 | 1.24 |
| 12/30/2024 | 1.15 | 1.47 | 1.10 | 1.32 | 298,657 | 1.32 |
| 12/27/2024 | 1.13 | 1.20 | 1.11 | 1.15 | 72,881 | 1.15 |
| 12/26/2024 | 1.05 | 1.12 | 1.05 | 1.11 | 63,349 | 1.11 |
| 12/24/2024 | 1.08 | 1.11 | 1.05 | 1.06 | 45,934 | 1.06 |
| 12/23/2024 | 1.11 | 1.16 | 1.08 | 1.11 | 55,574 | 1.11 |
| 12/20/2024 | 1.13 | 1.15 | 1.10 | 1.12 | 33,253 | 1.12 |
| 12/19/2024 | 1.15 | 1.19 | 1.06 | 1.19 | 97,380 | 1.19 |
| 12/18/2024 | 1.09 | 1.19 | 1.09 | 1.15 | 56,665 | 1.15 |
| 12/17/2024 | 1.09 | 1.28 | 1.08 | 1.08 | 179,787 | 1.08 |
| 12/16/2024 | 1.27 | 1.30 | 1.13 | 1.15 | 108,188 | 1.15 |