Free Trial
→ Warning: “DOGE Collapse” imminent (From Altimetry) (Ad) Buy KDLY Stock  Free KDLY Stock Alerts

Kindly MD (KDLY) Stock Chart & Stock Price History

Kindly MD logo
$1.43 -0.05 (-3.38%)
Closing price 04:00 PM Eastern
Extended Trading
$1.56 +0.14 (+9.44%)
As of 07:56 PM 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.
Compare

Kindly MD Stock Price Performance

5 Day
Performance
-8.33%
1 Month
Performance
-13.33%
3 Month
Performance
-12.80%
6 Month
Performance
+31.19%
Year-To-Date
Performance
+15.32%
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.

KDLY Stock Chart for Monday, April, 7, 2025

KDLY Chart by TradingView
Remove Ads

Kindly MD Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$1.56$1.48
-5.13%		$1.59$1.40107,086 shs$8.85 million
04/03/2025$1.56$1.56$1.60$1.5035,960 shs$9.32 million
04/02/2025$1.59$1.56
-1.89%		$1.69$1.5058,133 shs$9.32 million
04/01/2025$1.61$1.59
-1.24%		$1.70$1.5486,559 shs$9.50 million
03/31/2025$1.90$1.61
-15.26%		$1.75$1.57135,901 shs$9.62 million
03/28/2025$2.08$1.90
-8.65%		$2.03$1.77145,977 shs$11.36 million
03/27/2025$1.71$2.08
+21.64%		$2.18$1.72564,081 shs$12.43 million
03/26/2025$2.08$1.71
-17.79%		$2.07$1.71265,245 shs$10.22 million
03/25/2025$2.18$2.08
-4.59%		$2.14$1.75702,516 shs$12.43 million
03/24/2025$1.51$2.18
+44.37%		$2.89$1.5431.91 million shs$13.03 million
03/21/2025$1.46$1.51
+3.42%		$1.53$1.4145,415 shs$9.03 million
03/20/2025$1.47$1.46
-0.68%		$1.55$1.4092,200 shs$8.73 million
03/19/2025$1.59$1.47
-7.55%		$1.56$1.39115,563 shs$8.79 million
03/18/2025$1.57$1.59
+1.27%		$1.73$1.5398,160 shs$9.50 million
03/17/2025$1.50$1.57
+4.67%		$1.61$1.4946,999 shs$9.38 million
03/14/2025$1.45$1.50
+3.45%		$1.55$1.3940,972 shs$8.97 million
03/13/2025$1.43$1.45
+1.40%		$1.59$1.4279,885 shs$8.67 million
03/12/2025$1.42$1.43
+0.70%		$1.48$1.4227,710 shs$8.55 million
03/11/2025$1.54$1.42
-7.79%		$1.61$1.4235,513 shs$8.49 million
03/10/2025$1.65$1.54
-6.67%		$1.62$1.42177,481 shs$9.21 million
03/07/2025$1.71$1.65
-3.51%		$1.77$1.6252,452 shs$9.86 million
03/06/2025$1.77$1.71
-3.39%		$1.82$1.7141,319 shs$10.58 million
Related Companies

This page (NASDAQ:KDLY) was last updated on 4/7/2025 by MarketBeat.com Staff
From Our Partners
[Action Required] Claim Your FREE IRS Loophole Guide
This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...
Colonial Metals | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
Elon’s Silver Play? Trump Clears the Path
Nothing is confirmed—yet. But Musk has disrupted every industry he's touched, and Trump's policies make the ti...
Priority Gold | Sponsored
Trump’s Secret Weapon
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
All Signs Point To Collapse - 401(k)s/IRAs /Are Doomed
Retiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road Ahead
American Hartford Gold | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored