Kindly MD (KDLY) Stock Chart & Stock Price History $10.63 +0.54 (+5.35%) As of 08/21/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 525.29%, with a year-to-date return of 757.26%. In the past month, the stock has decreased 2.92%, reflecting recent market activity. As of the latest close, Kindly MD traded at $10.09 with a market cap of $60.76 million and volume of 758,584 shares. 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 5 Day Performance-29.23%1 Month Performance-2.92%3 Month Performance-57.38%Year-To-Date Performance+757.26%1 Year Performance+525.29% KDLY Stock Chart for Friday, August, 22, 2025 KDLY Chart by TradingView Kindly MD Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$10.09$10.63+5.35%$10.81$9.48341,021 shs$64.01 million08/21/2025$10.62$10.09-4.99%$10.76$9.31758,584 shs$60.76 million08/20/2025$12.02$10.62-11.65%$13.10$10.00611,523 shs$63.95 million08/19/2025$13.67$12.02-12.07%$13.20$11.75386,279 shs$72.38 million08/18/2025$13.67$13.67$15.60$13.01605,138 shs$82.32 million08/15/2025$13.25$15.02+13.36%$15.36$11.55897,269 shs$90.45 million08/14/2025$11.09$13.25+19.48%$14.14$11.301.14 million shs$79.79 million08/13/2025$14.28$11.09-22.34%$13.06$10.161.21 million shs$66.78 million08/12/2025$9.57$14.28+49.22%$16.48$9.703.48 million shs$85.99 million08/11/2025$9.57$9.57$10.17$7.34656,702 shs$57.63 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. 08/08/2025$7.61$7.50-1.45%$7.87$7.25214,285 shs$45.17 million08/07/2025$7.24$7.61+5.11%$7.88$6.90304,997 shs$45.83 million08/06/2025$7.58$7.24-4.49%$7.57$7.01231,322 shs$43.60 million08/05/2025$6.35$7.58+19.37%$7.88$6.00494,060 shs$45.65 million08/04/2025$6.35$6.35$7.15$5.81569,538 shs$38.24 million08/01/2025$7.98$7.22-9.52%$8.13$7.14356,304 shs$43.48 million07/31/2025$8.41$7.98-5.11%$8.89$7.95328,766 shs$48.06 million07/30/2025$10.59$8.41-20.59%$10.65$7.92608,004 shs$50.65 million07/29/2025$10.97$10.59-3.46%$11.25$10.56112,466 shs$63.77 million07/28/2025$10.97$10.97$11.15$10.65101,294 shs$66.06 million07/25/2025$11.56$10.90-5.71%$11.56$10.8996,264 shs$65.64 million07/24/2025$11.17$11.56+3.49%$11.60$10.90257,890 shs$69.61 million07/23/2025$10.95$11.17+2.01%$11.63$10.35260,993 shs$67.27 million07/22/2025$11.02$10.95-0.64%$11.20$10.69172,456 shs$65.94 million07/21/2025$11.02$11.02$11.53$10.68247,573 shs$66.36 million Related Companies LifeMD Stock Price Chart Viemed Healthcare Stock Price Chart Exagen Stock Price Chart DocGo Stock Price Chart Global Cord Blood Stock Price Chart KindlyMD Stock Price Chart EUDA Health Stock Price Chart Quipt Home Medical Stock Price Chart Sera Prognostics Stock Price Chart Burning Rock Biotech 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 8/22/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredUS attacks China, September 30?The White House just ordered more than 400 government agencies to prepare for the next phase of America’s econ...Stansberry Research | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredThe Tiny Stock Set to Soar with Musk's AI AmbitionsThe Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...Behind the Markets | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access