Free Trial

Kindly MD (KDLY) Stock Chart & Stock Price History

Kindly MD logo
$6.35 -0.87 (-12.05%)
As of 08/1/2025

Kindly MD Stock Price Performance

The Kindly MD (KDLY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 291.98%, with a year-to-date return of 412.10%. In the past month, the stock has decreased 53.34%, reflecting recent market activity.

As of the latest close, Kindly MD traded at $7.22 with a market cap of $43.48 million and volume of 356,304 shares.

Receive KDLY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Kindly MD and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-42.11%
1 Month
Performance
-53.34%
3 Month
Performance
+192.63%
Year-To-Date
Performance
+412.10%
1 Year
Performance
+291.98%

KDLY Stock Chart for Saturday, August, 2, 2025

Kindly MD Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$7.98$7.22
-9.52%
$8.13$7.14356,304 shs$43.48 million
07/31/2025$8.41$7.98
-5.11%
$8.89$7.95328,766 shs$48.06 million
07/30/2025$10.59$8.41
-20.59%
$10.65$7.92608,004 shs$50.65 million
07/29/2025$10.97$10.59
-3.46%
$11.25$10.56112,466 shs$63.77 million
07/28/2025$10.97$10.97$11.15$10.65101,294 shs$66.06 million
07/25/2025$11.56$10.90
-5.71%
$11.56$10.8996,264 shs$65.64 million
07/24/2025$11.17$11.56
+3.49%
$11.60$10.90257,890 shs$69.61 million
07/23/2025$10.95$11.17
+2.01%
$11.63$10.35260,993 shs$67.27 million
07/22/2025$11.02$10.95
-0.64%
$11.20$10.69172,456 shs$65.94 million
07/21/2025$11.02$11.02$11.53$10.68247,573 shs$66.36 million
07/18/2025$11.41$11.43
+0.18%
$11.69$11.01244,015 shs$68.83 million
07/17/2025$11.77$11.41
-3.06%
$12.20$11.40476,778 shs$68.71 million
07/16/2025$12.09$11.77
-2.65%
$12.40$11.51253,660 shs$70.88 million
07/15/2025$12.30$12.09
-1.71%
$13.25$11.86358,079 shs$72.81 million
07/14/2025$12.30$12.30$13.70$12.20345,719 shs$74.07 million
07/11/2025$12.35$13.30
+7.69%
$13.53$12.12413,223 shs$80.09 million
07/10/2025$12.91$12.35
-4.34%
$13.14$11.61420,623 shs$74.37 million
07/09/2025$12.04$12.91
+7.23%
$13.14$12.30284,974 shs$77.74 million
07/08/2025$12.75$12.04
-5.57%
$12.65$11.50344,730 shs$72.51 million
07/07/2025$12.75$12.75$13.30$12.40223,445 shs$76.78 million
07/04/2025$13.12$12.75
-2.82%
$13.30$12.40223,445 shs$76.78 million
07/03/2025$13.61$13.12
-3.60%
$14.18$12.30473,562 shs$79.01 million
07/02/2025$13.85$13.61
-1.70%
$13.81$12.65225,344 shs$81.96 million
07/01/2025$14.28$13.85
-3.05%
$14.55$13.50314,451 shs$83.38 million

This page (NASDAQ:KDLY) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners