Kindly MD (KDLY) Stock Chart & Stock Price History $1.81 +0.10 (+5.85%) Closing price 04/25/2025 04:00 PM EasternExtended Trading$1.84 +0.03 (+1.66%) As of 08:00 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Kindly MD Stock Price Performance 5 Day Performance+1.69%1 Month Performance-4.74%3 Month Performance+34.07%6 Month Performance+103.74%Year-To-Date Performance+45.97% Receive KDLY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kindly MD and its competitors with MarketBeat's FREE daily newsletter. Email Address KDLY Stock Chart for Monday, April, 28, 2025 KDLY Chart by TradingView Kindly MD Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2025$1.71$1.81+5.85%$1.85$1.7134,800 shs$10.91 million04/24/2025$1.78$1.71-3.93%$1.78$1.40142,534 shs$10.31 million04/23/2025$1.65$1.78+7.88%$1.88$1.6295,269 shs$10.73 million04/22/2025$1.47$1.65+12.24%$1.65$1.4931,923 shs$9.95 million04/21/2025$1.75$1.47-16.00%$1.74$1.4197,072 shs$8.86 million04/18/2025$1.75$1.75$1.78$1.6534,869 shs$10.55 million04/17/2025$1.66$1.75+5.42%$1.78$1.6534,869 shs$10.55 million04/16/2025$1.70$1.66-2.35%$1.68$1.6222,127 shs$10.01 million04/15/2025$1.66$1.70+2.41%$1.72$1.6226,904 shs$10.25 million04/14/2025$1.72$1.66-3.49%$1.70$1.6251,247 shs$10.01 million Get the Latest News and Ratings for KDLY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kindly MD and its competitors with MarketBeat's FREE daily newsletter. 04/11/2025$1.72$1.72$1.84$1.6733,374 shs$10.37 million04/10/2025$1.75$1.72-1.71%$1.82$1.6534,548 shs$10.37 million04/09/2025$1.63$1.75+7.36%$1.75$1.6037,779 shs$10.55 million04/09/2025$1.63$1.75+7.36%$1.75$1.6037,779 shs$10.55 million04/08/2025$1.43$1.63+13.99%$1.77$1.47198,967 shs$9.83 million04/08/2025$1.43$1.63+13.99%$1.77$1.47198,967 shs$9.83 million04/07/2025$1.48$1.43-3.38%$1.69$1.30137,687 shs$8.62 million04/04/2025$1.56$1.48-5.13%$1.59$1.40107,086 shs$8.85 million04/03/2025$1.56$1.56$1.60$1.5035,960 shs$9.32 million04/02/2025$1.59$1.56-1.89%$1.69$1.5058,133 shs$9.32 million04/01/2025$1.61$1.59-1.24%$1.70$1.5486,559 shs$9.50 million03/31/2025$1.90$1.61-15.26%$1.75$1.57135,901 shs$9.62 million03/28/2025$2.08$1.90-8.65%$2.03$1.77145,977 shs$11.36 million03/27/2025$1.71$2.08+21.64%$2.18$1.72564,081 shs$12.43 million Related Companies OpGen Stock Price Chart Burning Rock Biotech Stock Price Chart Concord Medical Services Stock Price Chart Enzo Biochem Stock Price Chart Marpai Stock Price Chart Mangoceuticals Stock Price Chart BioRestorative Therapies Stock Price Chart SunLink Health Systems Stock Price Chart Ontrak Stock Price Chart BioNexus Gene Lab Stock Price Chart Receive KDLY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kindly MD and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:KDLY) was last updated on 4/28/2025 by MarketBeat.com Staff From Our PartnersFeds Just Admitted It—They Can Take Your CashHere’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...Priority Gold | SponsoredJames Altucher: Do not invest in AI unless…I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...Paradigm Press | Sponsored‘Wheels Are Falling Off’ the U.S. Stock MarketThe last time the U.S. economy looked like this, stocks didn't move for 16 years... And many investors lost...Stansberry Research | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredIt’s absolute chaos in Silicon Valley right now…If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kindly MD, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Kindly MD With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
