5 DAY PERFORMANCE
-12.17%
1 MONTH PERFORMANCE
-37.98%
3 MONTH PERFORMANCE
-74.60%
6 MONTH PERFORMANCE
-97.48%
YEAR-TO-DATE PERFORMANCE
-69.27%
1 YEAR PERFORMANCE
-66.87%
Kindly MD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $0.38 | $0.38 (0.21%) | $0.42 | $0.37 | 16.59 M | $4.27 B |
| 12/15/2025 | $0.40 | $0.38 (-4.67%) | $0.40 | $0.36 | 20.80 M | $4.26 B |
| 12/12/2025 | $0.45 | $0.40 (-10.63%) | $0.45 | $0.40 | 17.04 M | $4.48 B |
| 12/11/2025 | $0.44 | $0.43 (-1.41%) | $0.46 | $0.43 | 9.40 M | $4.86 B |
| 12/10/2025 | $0.47 | $0.45 (-4.64%) | $0.47 | $0.45 | 7.10 M | $5.00 B |
| 12/09/2025 | $0.46 | $0.47 (1.76%) | $0.47 | $0.43 | 10.58 M | $5.25 B |
| 12/08/2025 | $0.52 | $0.45 (-13.05%) | $0.52 | $0.45 | 13.56 M | $5.07 B |
| 12/05/2025 | $0.54 | $0.51 (-6.02%) | $0.54 | $0.51 | 7.93 M | $5.72 B |
| 12/04/2025 | $0.54 | $0.55 (2.99%) | $0.56 | $0.52 | 9.91 M | $6.17 B |
| 12/03/2025 | $0.49 | $0.54 (11.89%) | $0.55 | $0.47 | 16.52 M | $6.08 B |
| 12/02/2025 | $0.50 | $0.49 (-3.36%) | $0.51 | $0.48 | 14.72 M | $5.45 B |
| 12/01/2025 | $0.48 | $0.50 (3.47%) | $0.51 | $0.45 | 9.83 M | $5.61 B |
| 11/28/2025 | $0.54 | $0.50 (-6.89%) | $0.58 | $0.50 | 8.56 M | $5.60 B |
| 11/26/2025 | $0.47 | $0.50 (5.98%) | $0.51 | $0.45 | 16.68 M | $5.58 B |
| 11/25/2025 | $0.45 | $0.46 (2.9%) | $0.47 | $0.43 | 13.71 M | $5.21 B |
| 11/24/2025 | $0.45 | $0.44 (-1.29%) | $0.47 | $0.44 | 12.86 M | $4.98 B |
| 11/21/2025 | $0.46 | $0.44 (-3.67%) | $0.49 | $0.44 | 17.73 M | $4.97 B |
| 11/20/2025 | $0.56 | $0.49 (-13.14%) | $0.56 | $0.48 | 17.51 M | $5.44 B |
| 11/19/2025 | $0.56 | $0.54 (-4.36%) | $0.59 | $0.52 | 8.68 M | $6.02 B |
| 11/18/2025 | $0.53 | $0.56 (4.89%) | $0.59 | $0.53 | 8.94 M | $6.28 B |
| 11/17/2025 | $0.60 | $0.55 (-8.07%) | $0.61 | $0.53 | 19.58 M | $6.20 B |
| 11/14/2025 | $0.59 | $0.61 (4.33%) | $0.63 | $0.55 | 15.37 M | $231.08 M |
| 11/13/2025 | $0.65 | $0.62 (-3.88%) | $0.65 | $0.61 | 24.71 M | $235.03 M |
| 11/12/2025 | $0.73 | $0.67 (-7.84%) | $0.73 | $0.67 | 11.84 M | $252.03 M |
| 11/11/2025 | $0.75 | $0.70 (-6.13%) | $0.75 | $0.70 | 14.34 M | $263.32 M |
| 11/10/2025 | $0.79 | $0.74 (-6.89%) | $0.80 | $0.73 | 15.95 M | $277.61 M |
| 11/07/2025 | $0.71 | $0.77 (8.62%) | $0.81 | $0.70 | 16.40 M | $289.65 M |
| 11/06/2025 | $0.81 | $0.73 (-10.39%) | $0.82 | $0.73 | 21.29 M | $273.47 M |
| 11/05/2025 | $0.80 | $0.81 (1.18%) | $0.83 | $0.79 | 16.81 M | $303.87 M |
| 11/04/2025 | $0.85 | $0.78 (-7.88%) | $0.86 | $0.78 | 30.83 M | $294.54 M |
| 11/03/2025 | $0.88 | $0.89 (0.98%) | $0.92 | $0.86 | 28.64 M | $334.26 M |
| 10/31/2025 | $0.86 | $0.93 (7.59%) | $0.98 | $0.86 | 31.89 M | $349.68 M |
| 10/30/2025 | $0.89 | $0.85 (-4.04%) | $0.97 | $0.85 | 26.81 M | $321.02 M |
| 10/29/2025 | $0.89 | $0.95 (6.28%) | $1.02 | $0.84 | 52.83 M | $356.61 M |
| 10/28/2025 | $1.00 | $0.92 (-8.05%) | $1.05 | $0.87 | 72.67 M | $345.77 M |
| 10/27/2025 | $0.89 | $1.01 (13.48%) | $1.05 | $0.87 | 99.19 M | $379.93 M |
| 10/24/2025 | $0.81 | $0.84 (3.19%) | $0.86 | $0.77 | 29.99 M | $315.98 M |
| 10/23/2025 | $0.72 | $0.80 (10.19%) | $0.83 | $0.72 | 22.43 M | $299.05 M |
| 10/22/2025 | $0.74 | $0.72 (-2.7%) | $0.75 | $0.69 | 15.78 M | $270.84 M |
| 10/21/2025 | $0.79 | $0.75 (-4.57%) | $0.79 | $0.74 | 9.72 M | $282.88 M |
| 10/20/2025 | $0.75 | $0.79 (5.68%) | $0.79 | $0.73 | 10.12 M | $297.32 M |
| 10/17/2025 | $0.75 | $0.72 (-4.46%) | $0.78 | $0.71 | 12.72 M | $270.84 M |
| 10/16/2025 | $0.80 | $0.76 (-5.38%) | $0.86 | $0.75 | 18.78 M | $284.76 M |
| 10/15/2025 | $0.79 | $0.80 (1.25%) | $0.84 | $0.76 | 33.90 M | $300.90 M |
| 10/14/2025 | $0.79 | $0.79 (0.1%) | $0.82 | $0.75 | 33.97 M | $297.06 M |
| 10/13/2025 | $0.89 | $0.86 (-3.49%) | $0.89 | $0.74 | 44.55 M | $322.15 M |
| 10/10/2025 | $0.94 | $0.87 (-7.48%) | $0.95 | $0.86 | 27.26 M | $327.27 M |
| 10/09/2025 | $0.98 | $0.94 (-4.01%) | $1.02 | $0.93 | 26.74 M | $352.73 M |
| 10/08/2025 | $0.99 | $0.96 (-2.68%) | $1.01 | $0.95 | 22.08 M | $361.16 M |
| 10/07/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.91 | 54.81 M | $383.69 M |
| 10/06/2025 | $1.15 | $1.03 (-10.43%) | $1.16 | $1.01 | 47.38 M | $387.45 M |
| 10/03/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.08 | 30.32 M | $425.07 M |
| 10/02/2025 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.09 | 19.73 M | $413.78 M |
| 10/01/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.07 | 19.20 M | $425.07 M |
| 09/30/2025 | $1.15 | $1.07 (-6.96%) | $1.17 | $1.06 | 20.24 M | $402.50 M |
| 09/29/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.15 | 13.29 M | $440.12 M |
| 09/26/2025 | $1.24 | $1.15 (-7.26%) | $1.25 | $1.09 | 21.93 M | $432.59 M |
| 09/25/2025 | $1.16 | $1.26 (8.62%) | $1.33 | $1.13 | 48.73 M | $473.97 M |
| 09/24/2025 | $1.31 | $1.17 (-10.69%) | $1.31 | $1.16 | 23.71 M | $440.12 M |
| 09/23/2025 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.23 | 17.69 M | $470.21 M |
| 09/22/2025 | $1.36 | $1.33 (-2.21%) | $1.37 | $1.26 | 26.55 M | $500.30 M |
| 09/19/2025 | $1.49 | $1.40 (-6.04%) | $1.55 | $1.36 | 42.50 M | $526.63 M |
| 09/18/2025 | $1.44 | $1.49 (3.47%) | $1.50 | $1.28 | 35.07 M | $560.49 M |
| 09/17/2025 | $1.62 | $1.43 (-11.73%) | $1.71 | $1.40 | 49.88 M | $537.92 M |
| 09/16/2025 | $1.35 | $1.50 (11.11%) | $1.61 | $1.34 | 75.54 M | $564.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
