Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Kindly MD, Inc. (KDLY)

2.1700
+0.2900
+(15.43%)
At close: May 2 at 4:00:01 PM EDT
2.2696
+0.10
+(4.59%)
After hours: May 2 at 7:46:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.91002.43001.91002.17002.1700337,800
May 1, 20251.93001.95501.85001.88001.880042,000
Apr 30, 20251.82002.00001.70001.88001.8800134,800
Apr 29, 20251.74001.85001.71001.80001.800070,300
Apr 28, 20251.77001.82001.67001.79001.790065,700
Apr 25, 20251.73001.84501.71001.81001.810034,800
Apr 24, 20251.73001.78001.40001.71001.7100142,500
Apr 23, 20251.67001.88001.62001.78001.780099,400
Apr 22, 20251.49001.65001.49001.65001.650031,900
Apr 21, 20251.71001.74001.41001.47001.470098,600
Apr 17, 20251.72001.78501.65001.75001.750034,900
Apr 16, 20251.65001.68001.62001.66001.660022,100
Apr 15, 20251.65001.72001.62001.70001.700026,900
Apr 14, 20251.69001.70201.62001.66001.660051,200
Apr 11, 20251.67001.84001.67001.72001.720033,400
Apr 10, 20251.71001.82001.65001.72001.720035,700
Apr 9, 20251.60001.75001.60001.75001.750037,800
Apr 8, 20251.47001.77001.47001.63001.6300200,000
Apr 7, 20251.42001.69001.30001.43001.4300140,700
Apr 4, 20251.56001.59401.40001.48001.4800107,100
Apr 3, 20251.51001.60001.50001.56001.560036,000
Apr 2, 20251.61001.69001.50001.56001.560060,600
Apr 1, 20251.57001.70001.54001.59001.590086,700
Mar 31, 20251.74001.75001.57001.61001.6100136,600
Mar 28, 20251.92002.02701.77001.90001.9000150,200
Mar 27, 20251.75002.18001.71502.08002.0800574,700
Mar 26, 20251.93002.06601.71001.71001.7100268,000
Mar 25, 20251.97002.14001.75002.08002.0800705,800
Mar 24, 20251.55002.89001.54302.18002.180031,959,300
Mar 21, 20251.41001.53001.41001.51001.510045,400
Mar 20, 20251.52001.54701.40001.46001.460092,200
Mar 19, 20251.54001.56101.39001.47001.4700115,600
Mar 18, 20251.62001.73001.53001.59001.590098,200
Mar 17, 20251.56001.60901.49001.57001.570047,000
Mar 14, 20251.45001.55001.39001.50001.500041,000
Mar 13, 20251.47001.59001.42001.45001.450079,900
Mar 12, 20251.42001.48001.42001.43001.430027,800
Mar 11, 20251.61001.61001.42001.42001.420035,500
Mar 10, 20251.56001.62101.42001.54001.5400177,500
Mar 7, 20251.74001.77001.62001.65001.650052,500
Mar 6, 20251.72001.82001.71001.71001.710041,300
Mar 5, 20251.75001.83001.68001.77001.770051,300
Mar 4, 20251.68001.75001.53001.72001.720075,800
Mar 3, 20251.73001.77501.70001.70001.700031,100
Feb 28, 20251.80001.84001.65001.68001.6800165,700
Feb 27, 20251.97002.02401.86001.88001.8800118,600
Feb 26, 20252.04002.04001.81001.92001.920068,300
Feb 25, 20252.08002.16401.86001.93001.9300155,000
Feb 24, 20252.43002.53501.91002.11002.1100573,300
Feb 21, 20252.96003.09002.25002.36002.3600591,700
Feb 20, 20252.79003.26002.65002.99002.99001,371,000
Feb 19, 20252.57003.24002.57002.70002.70001,282,200
Feb 18, 20252.50002.90002.50002.68002.6800790,400
Feb 14, 20252.50004.10002.40002.89002.890031,205,000
Feb 13, 20252.83003.06002.46002.50002.50004,972,100
Feb 12, 20251.81005.25001.72003.28003.2800219,476,300
Feb 11, 20251.20001.48001.18001.42201.4220624,700
Feb 10, 20251.27001.27501.24301.25001.250023,300
Feb 7, 20251.24001.26401.23001.25001.250010,000
Feb 6, 20251.23001.24001.20001.22601.226016,200
Feb 5, 20251.22001.26001.20001.21001.210031,600
Feb 4, 20251.20001.24301.20001.21001.210011,000
Feb 3, 20251.25001.27701.20001.20001.200050,900
Jan 31, 20251.33501.43001.26001.30001.300091,800
Jan 30, 20251.33401.35001.30001.31001.31007,300
Jan 29, 20251.42001.44001.33001.33001.330029,900
Jan 28, 20251.23001.35001.21501.35001.350018,000
Jan 27, 20251.41001.42001.20001.26001.260080,300
Jan 24, 20251.37001.40001.30001.34001.340056,300
Jan 23, 20251.45001.45001.37001.40001.400065,600
Jan 22, 20251.42001.48001.41001.46501.465051,800
Jan 21, 20251.53001.55001.40001.44201.442040,400
Jan 17, 20251.47501.55001.39001.47301.473034,300
Jan 16, 20251.45001.59601.37001.45001.450064,200
Jan 15, 20251.45001.65001.39001.45501.455079,600
Jan 14, 20251.44001.51001.39001.41001.410015,000
Jan 13, 20251.38001.45001.36001.44201.4420116,000
Jan 10, 20251.55001.62501.31001.43001.4300245,200
Jan 8, 20251.64001.80001.54001.63001.630067,400
Jan 7, 20251.45001.66001.42001.64001.6400103,200
Jan 6, 20251.53001.53001.34001.39701.397084,000
Jan 3, 20251.38001.53001.36001.53001.5300133,200
Jan 2, 20251.24001.44001.24001.40801.408056,600
Dec 31, 20241.29001.35001.24001.24001.240031,200
Dec 30, 20241.15001.47001.10001.32001.3200299,700
Dec 27, 20241.13001.20001.11001.15001.150072,900
Dec 26, 20241.05001.12001.05001.11001.110063,300
Dec 24, 20241.08001.11001.05001.06001.060045,900
Dec 23, 20241.11001.16001.08001.11001.110057,100
Dec 20, 20241.13001.14801.10501.12001.120033,300
Dec 19, 20241.15001.19001.06001.15001.1500104,600
Dec 18, 20241.09001.19001.09001.15001.150057,200
Dec 17, 20241.09001.28401.08001.08501.0850182,300
Dec 16, 20241.27001.30201.13001.15001.1500110,600
Dec 13, 20241.28001.34001.22001.30001.300082,400
Dec 12, 20241.27001.35001.00001.32001.3200152,300
Dec 11, 20241.48001.48001.28001.30001.3000128,500
Dec 10, 20241.37001.56001.33101.52001.5200218,400
Dec 9, 20241.51001.55001.34001.37001.3700331,500
Dec 6, 20241.72001.83801.55301.59001.5900334,900
Dec 5, 20241.84001.89001.62001.67001.6700575,700
Dec 4, 20241.60001.87001.45001.77001.77001,052,700
Dec 3, 20241.37001.83001.31001.58001.58004,827,400
Dec 2, 20241.20001.41001.08201.14001.1400901,300
Nov 29, 20241.09001.19001.01001.17001.1700489,400
Nov 27, 20241.91001.93000.65001.08001.08003,546,300
Nov 26, 20241.46002.21001.33001.89001.89005,463,300
Nov 25, 20241.05001.49001.02001.49001.49002,168,000
Nov 22, 20240.97001.09000.95301.08001.0800113,100
Nov 21, 20240.93001.19700.92000.97000.9700154,700
Nov 20, 20240.90000.94000.83000.91000.910064,400
Nov 19, 20240.90000.90000.82800.82800.828054,500
Nov 18, 20240.93000.93500.87200.89000.890022,500
Nov 15, 20240.94000.95000.89800.92000.920026,700
Nov 14, 20240.86000.95000.84000.92100.921088,500
Nov 13, 20240.82000.89900.78000.82600.8260150,200
Nov 12, 20240.89800.94200.85200.90300.903047,200
Nov 11, 20240.84500.88100.84500.86700.867024,100
Nov 8, 20240.89300.90900.82700.86100.861062,700
Nov 7, 20240.85000.89000.81100.85000.850071,700
Nov 6, 20240.90000.92300.85000.85000.850095,000
Nov 5, 20240.93000.96000.87600.90000.9000169,700
Nov 4, 20240.95000.97000.92300.93000.930073,100
Nov 1, 20241.02001.08000.92900.97000.970060,400
Oct 31, 20240.99801.08000.96001.01001.0100241,300
Oct 30, 20240.94001.05000.92001.03001.0300425,800
Oct 29, 20240.94501.29000.89301.00001.00006,011,100
Oct 28, 20241.04001.04000.88000.88800.8880177,300
Oct 25, 20241.07001.16000.97001.02001.0200104,000
Oct 24, 20241.12001.12001.04001.06001.060067,900
Oct 23, 20241.21001.26001.08501.11001.110065,800
Oct 22, 20241.34001.40001.23001.25001.2500255,600
Oct 21, 20241.43001.45001.32001.34001.3400144,600
Oct 18, 20241.16001.55001.16001.48001.4800837,100
Oct 17, 20241.18001.22001.16001.22001.220033,900
Oct 16, 20241.18001.20001.07001.20001.2000147,100
Oct 15, 20241.21001.32001.21001.24001.2400221,300
Oct 14, 20241.36001.36001.20001.20001.2000155,400
Oct 11, 20241.25001.48001.25001.39001.3900393,600
Oct 10, 20241.27001.50001.19001.28001.2800411,100
Oct 9, 20241.16001.37001.09001.37001.3700657,900
Oct 8, 20241.10001.18400.88001.07501.07501,676,900
Oct 7, 20241.03001.09001.01001.09001.090026,300
Oct 4, 20241.01801.04001.00001.03301.033023,100
Oct 3, 20241.04001.04001.00001.02001.020041,800
Oct 2, 20241.04001.05001.00001.03801.038050,700
Oct 1, 20241.05001.09001.00001.06001.060033,300
Sep 30, 20241.14001.14001.04001.05001.050044,300
Sep 27, 20241.23901.24001.06001.10901.109084,100
Sep 26, 20241.25001.26601.11001.13501.1350104,900
Sep 25, 20241.21001.28501.20001.22801.228053,600
Sep 24, 20241.23001.24001.19001.21001.210045,600
Sep 23, 20241.22901.24801.20501.23001.230015,900
Sep 20, 20241.25101.30001.20001.20001.200032,400
Sep 19, 20241.25001.28601.23001.27301.273015,600
Sep 18, 20241.27001.30001.23001.27301.273021,700
Sep 17, 20241.29001.30001.25001.27001.270022,800
Sep 16, 20241.27001.31001.21001.26501.265026,200
Sep 13, 20241.22801.28001.22001.27001.270017,400
Sep 12, 20241.26501.28001.16501.24001.240034,600
Sep 11, 20241.34001.34001.23001.28001.280029,200
Sep 10, 20241.35801.35801.26001.28501.285028,000
Sep 9, 20241.34001.39001.18001.32001.320048,200
Sep 6, 20241.31001.43001.30001.33501.335071,900
Sep 5, 20241.24001.35001.19001.33001.3300127,500
Sep 4, 20241.13001.28001.11501.27001.2700102,900
Sep 3, 20241.22001.28001.12001.17001.170049,200
Aug 30, 20241.23001.27001.16001.20001.200063,900
Aug 29, 20241.36001.36001.07001.22001.2200222,700
Aug 28, 20241.45001.45001.31901.36701.3670256,600
Aug 27, 20241.63001.63001.45001.48001.4800183,300
Aug 26, 20241.62001.67001.50001.63001.6300101,200
Aug 23, 20241.70001.71001.58001.65701.6570138,700
Aug 22, 20241.78001.87001.65001.70001.7000263,400
Aug 21, 20241.73001.87201.69001.73001.7300223,100
Aug 20, 20241.87001.87001.66001.71401.7140219,600
Aug 19, 20241.60501.85001.45001.72001.7200259,200
Aug 16, 20241.55001.64001.55001.64001.64008,400
Aug 15, 20241.57001.67001.56001.63001.630020,000
Aug 14, 20241.69001.70001.55001.61501.615055,500
Aug 13, 20241.56001.59001.56001.59001.590022,000
Aug 12, 20241.55001.61001.47001.59901.599028,900
Aug 9, 20241.54001.61001.46001.58001.580021,600
Aug 8, 20241.53001.63001.48001.51001.510043,800
Aug 7, 20241.53001.56001.45001.49401.494034,800
Aug 6, 20241.53001.65801.45001.53001.530068,900
Aug 5, 20241.50001.55001.40001.51501.515070,800
Aug 2, 20241.61001.66001.56001.62001.620069,400
Aug 1, 20241.73001.73001.61001.67001.670065,600
Jul 31, 20241.66001.84001.61001.72001.7200111,500
Jul 30, 20241.57001.70001.52001.68001.6800121,400
Jul 29, 20241.97001.97001.53001.59001.5900497,200
Jul 26, 20241.96002.04001.73001.80001.8000264,000
Jul 25, 20243.30003.48001.90001.97001.9700860,500
Jul 24, 20242.98903.27902.94003.22003.2200145,300
Jul 23, 20242.82003.10002.81003.04003.040066,400
Jul 22, 20242.82003.03502.82002.99002.990082,900
Jul 19, 20242.71003.01502.69002.87002.8700130,300
Jul 18, 20242.40002.91902.25002.79002.790096,200
Jul 17, 20242.41002.41002.26002.35002.35009,300
Jul 16, 20242.41002.41002.30002.37002.37006,900
Jul 15, 20242.27002.35002.24002.35002.350024,200
Jul 12, 20242.40002.50002.30002.40002.400023,700
Jul 11, 20242.60002.69002.37002.49002.490016,400
Jul 10, 20242.51002.58002.41002.52002.520028,600
Jul 9, 20242.35002.60002.25002.45002.450065,800
Jul 8, 20242.32002.41002.25002.25002.250015,400
Jul 5, 20242.45002.46002.25002.25002.250035,200
Jul 3, 20242.34002.49002.22002.46002.46009,600
Jul 2, 20242.61002.65002.05002.20002.200052,200
Jul 1, 20242.71002.83002.50002.57002.570046,500
Jun 28, 20242.68002.81802.62002.75002.750018,400
Jun 27, 20243.15003.15002.73202.79002.790033,600
Jun 26, 20243.12003.23002.90002.98002.980049,400
Jun 25, 20243.13003.24002.92003.07003.070066,900
Jun 24, 20242.91003.24002.73003.08003.080080,500
Jun 21, 20242.96002.99002.85002.93002.930036,300
Jun 20, 20242.70003.00002.65002.91002.910049,300
Jun 18, 20242.85002.98002.65002.72002.720055,100
Jun 17, 20242.64002.92002.62002.77002.770058,000
Jun 14, 20242.88002.99002.63002.70002.700038,700
Jun 13, 20242.97003.00002.65002.78002.780069,600
Jun 12, 20242.90003.00002.55002.92002.920091,400
Jun 11, 20242.65003.10002.55002.80002.800095,300
Jun 10, 20242.74002.74002.56002.70002.700027,000
Jun 7, 20242.67002.90002.65002.72002.720027,500
Jun 6, 20242.94002.94002.41002.69002.690056,500
Jun 5, 20242.91003.09002.60002.73002.730051,100
Jun 4, 20242.53003.11002.41002.92002.920073,800
Jun 3, 20242.99003.11002.35002.66002.6600147,300
May 31, 20244.00004.20002.80003.02003.0200440,600

Related Tickers

CCM Concord Medical Services Holdings Limited
6.90
+1.02%
 
NIVF NewGenIvf Group Limited
0.3010
+9.45%
 
LFST LifeStance Health Group, Inc.
6.80
+4.29%
 
AVAH Aveanna Healthcare Holdings Inc.
4.8400
+7.56%
 
AIRS AirSculpt Technologies, Inc.
3.0200
+33.63%
 
SYRA Syra Health Corp.
0.0901
-39.73%
 
DCGO DocGo Inc.
2.3100
+5.00%
 
FMS Fresenius Medical Care AG
25.59
+2.28%
 
PIII P3 Health Partners Inc.
8.80
-0.79%
 
TOI The Oncology Institute, Inc.
2.8000
+0.36%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.