Kindly MD, Inc. - Warrants (KDLYW)
18.64
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 20th, 2:51 PM EDT
Historical Prices For Kindly MD, Inc. - Warrants (KDLYW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2025 | 15.58 | 0.00 | 18.64 | 18.64 | 0 | 18.64 |
| 5/21/2025 | 13.45 | 16.80 | 11.06 | 15.58 | 111,985 | 15.58 |
| 5/20/2025 | 8.09 | 8.99 | 7.43 | 8.00 | 41,400 | 8.00 |
| 5/19/2025 | 6.57 | 9.37 | 6.51 | 7.00 | 63,124 | 7.00 |
| 5/16/2025 | 7.01 | 8.59 | 6.01 | 8.00 | 59,218 | 8.00 |
| 5/15/2025 | 2.95 | 7.87 | 2.66 | 7.35 | 245,082 | 7.35 |
| 5/14/2025 | 3.32 | 3.50 | 1.95 | 1.95 | 79,994 | 1.95 |
| 5/13/2025 | 7.83 | 7.83 | 3.95 | 4.49 | 92,081 | 4.49 |
| 5/12/2025 | 17.63 | 19.78 | 6.80 | 7.20 | 576,740 | 7.20 |
| 5/09/2025 | 0.42 | 0.49 | 0.34 | 0.49 | 4,390 | 0.49 |
| 5/08/2025 | 0.40 | 0.54 | 0.40 | 0.54 | 45,029 | 0.54 |
| 5/07/2025 | 0.33 | 0.43 | 0.33 | 0.43 | 1,283 | 0.43 |
| 5/06/2025 | 0.30 | 0.50 | 0.30 | 0.50 | 66,811 | 0.50 |
| 5/05/2025 | 0.27 | 0.27 | 0.27 | 0.27 | 600 | 0.27 |
| 5/02/2025 | 0.30 | 0.36 | 0.30 | 0.34 | 8,688 | 0.34 |
| 4/30/2025 | 0.28 | 0.00 | 0.29 | 0.29 | 1 | 0.29 |
| 4/29/2025 | 0.26 | 0.28 | 0.26 | 0.28 | 1,582 | 0.28 |
| 4/24/2025 | 0.26 | 0.00 | 0.29 | 0.29 | 1 | 0.29 |
| 4/22/2025 | 0.27 | 0.00 | 0.27 | 0.26 | 0 | 0.26 |