5 DAY PERFORMANCE
-10.42%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-50.57%
6 MONTH PERFORMANCE
-96.50%
YEAR-TO-DATE PERFORMANCE
+22.47%
1 YEAR PERFORMANCE
-69.93%
Kindly MD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.45 | $0.43 (-5.71%) | $0.46 | $0.43 | 3.38 M | $4.80 B |
| 01/08/2026 | $0.46 | $0.45 (-2.45%) | $0.46 | $0.44 | 7.66 M | $5.00 B |
| 01/07/2026 | $0.47 | $0.47 (-0.13%) | $0.48 | $0.45 | 6.11 M | $5.26 B |
| 01/06/2026 | $0.51 | $0.48 (-5.55%) | $0.51 | $0.48 | 7.51 M | $5.38 B |
| 01/05/2026 | $0.43 | $0.51 (18.07%) | $0.52 | $0.42 | 17.19 M | $5.69 B |
| 01/02/2026 | $0.36 | $0.41 (11.87%) | $0.41 | $0.36 | 8.80 M | $4.57 B |
| 12/31/2025 | $0.36 | $0.35 (-3.36%) | $0.38 | $0.35 | 12.01 M | $3.93 B |
| 12/30/2025 | $0.38 | $0.36 (-4.27%) | $0.38 | $0.35 | 12.03 M | $4.02 B |
| 12/29/2025 | $0.37 | $0.37 (0.27%) | $0.39 | $0.37 | 5.88 M | $4.19 B |
| 12/26/2025 | $0.40 | $0.38 (-5.02%) | $0.41 | $0.37 | 3.45 M | $4.28 B |
| 12/24/2025 | $0.40 | $0.39 (-0.8%) | $0.41 | $0.39 | 4.22 M | $4.42 B |
| 12/23/2025 | $0.43 | $0.40 (-5.55%) | $0.43 | $0.39 | 7.26 M | $4.50 B |
| 12/22/2025 | $0.42 | $0.41 (-3.45%) | $0.45 | $0.40 | 15.55 M | $4.58 B |
| 12/19/2025 | $0.37 | $0.39 (6.51%) | $0.40 | $0.37 | 13.88 M | $4.42 B |
| 12/18/2025 | $0.38 | $0.35 (-7.72%) | $0.42 | $0.35 | 20.24 M | $3.93 B |
| 12/17/2025 | $0.40 | $0.37 (-7.64%) | $0.40 | $0.34 | 30.33 M | $4.09 B |
| 12/16/2025 | $0.38 | $0.38 (0.21%) | $0.42 | $0.37 | 16.66 M | $4.27 B |
| 12/15/2025 | $0.40 | $0.38 (-4.67%) | $0.40 | $0.36 | 20.80 M | $4.26 B |
| 12/12/2025 | $0.45 | $0.40 (-10.63%) | $0.45 | $0.40 | 17.04 M | $4.48 B |
| 12/11/2025 | $0.44 | $0.43 (-1.41%) | $0.46 | $0.43 | 9.40 M | $4.86 B |
| 12/10/2025 | $0.47 | $0.45 (-4.64%) | $0.47 | $0.45 | 7.10 M | $5.00 B |
| 12/09/2025 | $0.46 | $0.47 (1.76%) | $0.47 | $0.43 | 10.58 M | $5.25 B |
| 12/08/2025 | $0.52 | $0.45 (-13.05%) | $0.52 | $0.45 | 13.56 M | $5.07 B |
| 12/05/2025 | $0.54 | $0.51 (-6.02%) | $0.54 | $0.51 | 7.93 M | $5.72 B |
| 12/04/2025 | $0.54 | $0.55 (2.99%) | $0.56 | $0.52 | 9.91 M | $6.17 B |
| 12/03/2025 | $0.49 | $0.54 (11.89%) | $0.55 | $0.47 | 16.52 M | $6.08 B |
| 12/02/2025 | $0.50 | $0.49 (-3.36%) | $0.51 | $0.48 | 14.72 M | $5.45 B |
| 12/01/2025 | $0.48 | $0.50 (3.47%) | $0.51 | $0.45 | 9.83 M | $5.61 B |
| 11/28/2025 | $0.54 | $0.50 (-6.89%) | $0.58 | $0.50 | 8.56 M | $5.60 B |
| 11/26/2025 | $0.47 | $0.50 (5.98%) | $0.51 | $0.45 | 16.68 M | $5.58 B |
| 11/25/2025 | $0.45 | $0.46 (2.9%) | $0.47 | $0.43 | 13.71 M | $5.21 B |
| 11/24/2025 | $0.45 | $0.44 (-1.29%) | $0.47 | $0.44 | 12.86 M | $4.98 B |
| 11/21/2025 | $0.46 | $0.44 (-3.67%) | $0.49 | $0.44 | 17.73 M | $4.97 B |
| 11/20/2025 | $0.56 | $0.49 (-13.14%) | $0.56 | $0.48 | 17.51 M | $5.44 B |
| 11/19/2025 | $0.56 | $0.54 (-4.36%) | $0.59 | $0.52 | 8.68 M | $6.02 B |
| 11/18/2025 | $0.53 | $0.56 (4.89%) | $0.59 | $0.53 | 8.94 M | $6.28 B |
| 11/17/2025 | $0.60 | $0.55 (-8.07%) | $0.61 | $0.53 | 19.58 M | $6.20 B |
| 11/14/2025 | $0.59 | $0.61 (4.33%) | $0.63 | $0.55 | 15.37 M | $231.08 M |
| 11/13/2025 | $0.65 | $0.62 (-3.88%) | $0.65 | $0.61 | 24.71 M | $235.03 M |
| 11/12/2025 | $0.73 | $0.67 (-7.84%) | $0.73 | $0.67 | 11.84 M | $252.03 M |
| 11/11/2025 | $0.75 | $0.70 (-6.13%) | $0.75 | $0.70 | 14.34 M | $263.32 M |
| 11/10/2025 | $0.79 | $0.74 (-6.89%) | $0.80 | $0.73 | 15.95 M | $277.61 M |
| 11/07/2025 | $0.71 | $0.77 (8.62%) | $0.81 | $0.70 | 16.40 M | $289.65 M |
| 11/06/2025 | $0.81 | $0.73 (-10.39%) | $0.82 | $0.73 | 21.29 M | $273.47 M |
| 11/05/2025 | $0.80 | $0.81 (1.18%) | $0.83 | $0.79 | 16.81 M | $303.87 M |
| 11/04/2025 | $0.85 | $0.78 (-7.88%) | $0.86 | $0.78 | 30.83 M | $294.54 M |
| 11/03/2025 | $0.88 | $0.89 (0.98%) | $0.92 | $0.86 | 28.64 M | $334.26 M |
| 10/31/2025 | $0.86 | $0.93 (7.59%) | $0.98 | $0.86 | 31.89 M | $349.68 M |
| 10/30/2025 | $0.89 | $0.85 (-4.04%) | $0.97 | $0.85 | 26.81 M | $321.02 M |
| 10/29/2025 | $0.89 | $0.95 (6.28%) | $1.02 | $0.84 | 52.83 M | $356.61 M |
| 10/28/2025 | $1.00 | $0.92 (-8.05%) | $1.05 | $0.87 | 72.67 M | $345.77 M |
| 10/27/2025 | $0.89 | $1.01 (13.48%) | $1.05 | $0.87 | 99.19 M | $379.93 M |
| 10/24/2025 | $0.81 | $0.84 (3.19%) | $0.86 | $0.77 | 29.99 M | $315.98 M |
| 10/23/2025 | $0.72 | $0.80 (10.19%) | $0.83 | $0.72 | 22.43 M | $299.05 M |
| 10/22/2025 | $0.74 | $0.72 (-2.7%) | $0.75 | $0.69 | 15.78 M | $270.84 M |
| 10/21/2025 | $0.79 | $0.75 (-4.57%) | $0.79 | $0.74 | 9.72 M | $282.88 M |
| 10/20/2025 | $0.75 | $0.79 (5.68%) | $0.79 | $0.73 | 10.12 M | $297.32 M |
| 10/17/2025 | $0.75 | $0.72 (-4.46%) | $0.78 | $0.71 | 12.72 M | $270.84 M |
| 10/16/2025 | $0.80 | $0.76 (-5.38%) | $0.86 | $0.75 | 18.78 M | $284.76 M |
| 10/15/2025 | $0.79 | $0.80 (1.25%) | $0.84 | $0.76 | 33.90 M | $300.90 M |
| 10/14/2025 | $0.79 | $0.79 (0.1%) | $0.82 | $0.75 | 33.97 M | $297.06 M |
| 10/13/2025 | $0.89 | $0.86 (-3.49%) | $0.89 | $0.74 | 44.55 M | $322.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
