Free Trial

Kindly MD (KDLY) Stock Chart & Stock Price History

Kindly MD logo
$5.93 -0.39 (-6.17%)
As of 08/28/2025

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 386.07%, with a year-to-date return of 378.23%. In the past month, the stock has decreased 44.00%, reflecting recent market activity.

As of the latest close, Kindly MD traded at $6.32 with a market cap of $38.06 million and volume of 2.59 million 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-44.21%
1 Month
Performance
-44.00%
3 Month
Performance
-75.53%
Year-To-Date
Performance
+378.23%
1 Year
Performance
+386.07%

KDLY Stock Chart for Friday, August, 29, 2025

Kindly MD Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$8.07$6.32
-21.69%
$7.92$5.962.59 million shs$38.06 million
08/27/2025$9.17$8.07
-12.00%
$9.73$7.93806,464 shs$48.60 million
08/26/2025$10.13$9.17
-9.48%
$10.36$9.05429,872 shs$55.22 million
08/25/2025$10.13$10.13$10.56$9.40471,799 shs$61.00 million
08/22/2025$10.09$10.63
+5.35%
$10.81$9.48341,021 shs$64.01 million
08/21/2025$10.62$10.09
-4.99%
$10.76$9.31758,584 shs$60.76 million
08/20/2025$12.02$10.62
-11.65%
$13.10$10.00611,523 shs$63.95 million
08/19/2025$13.67$12.02
-12.07%
$13.20$11.75386,279 shs$72.38 million
08/18/2025$13.67$13.67$15.60$13.01605,138 shs$82.32 million
08/15/2025$13.25$15.02
+13.36%
$15.36$11.55897,269 shs$90.45 million
08/14/2025$11.09$13.25
+19.48%
$14.14$11.301.14 million shs$79.79 million
08/13/2025$14.28$11.09
-22.34%
$13.06$10.161.21 million shs$66.78 million
08/12/2025$9.57$14.28
+49.22%
$16.48$9.703.48 million shs$85.99 million
08/11/2025$9.57$9.57$10.17$7.34656,702 shs$57.63 million
08/08/2025$7.61$7.50
-1.45%
$7.87$7.25214,285 shs$45.17 million
08/07/2025$7.24$7.61
+5.11%
$7.88$6.90304,997 shs$45.83 million
08/06/2025$7.58$7.24
-4.49%
$7.57$7.01231,322 shs$43.60 million
08/05/2025$6.35$7.58
+19.37%
$7.88$6.00494,060 shs$45.65 million
08/04/2025$6.35$6.35$7.15$5.81569,538 shs$38.24 million
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

This page (NASDAQ:KDLY) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners