5 DAY PERFORMANCE
-60.83%
1 MONTH PERFORMANCE
-58.33%
3 MONTH PERFORMANCE
+5.41%
6 MONTH PERFORMANCE
-42.08%
YEAR-TO-DATE PERFORMANCE
-11.61%
Kindly MD, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.33 | $0.33 (0.03%) | $0.33 | $0.33 | 7,483 | $8.74 M |
| 03/12/2025 | $0.39 | $0.33 (-15.36%) | $0.39 | $0.33 | 443 | $8.50 M |
| 03/11/2025 | $0.39 | $0.33 (-15.36%) | $0.39 | $0.27 | 14,495 | $8.44 M |
| 03/10/2025 | $0.33 | $0.39 (18.12%) | $0.40 | $0.33 | 7,610 | $9.15 M |
| 03/07/2025 | $0.25 | $0.38 (53.04%) | $0.38 | $0.25 | 1,331 | $9.81 M |
| 03/06/2025 | $0.38 | $0.38 (-0.39%) | $0.38 | $0.38 | 6,073 | $10.17 M |
| 03/05/2025 | $0.33 | $0.33 (-0.79%) | $0.33 | $0.31 | 9,017 | $10.52 M |
| 03/04/2025 | $0.26 | $0.31 (19.19%) | $0.31 | $0.26 | 8,782 | $10.22 M |
| 03/03/2025 | $0.23 | $0.28 (21.74%) | $0.30 | $0.23 | 1,861 | $10.11 M |
| 02/28/2025 | $0.25 | $0.25 (0.04%) | $0.33 | $0.25 | 65,780 | $9.99 M |
| 02/27/2025 | $0.33 | $0.24 (-25.85%) | $0.55 | $0.24 | 83,628 | $11.18 M |
| 02/26/2025 | $0.32 | $0.35 (9.34%) | $0.35 | $0.30 | 3,050 | $11.41 M |
| 02/25/2025 | $0.33 | $0.30 (-9.09%) | $0.48 | $0.30 | 4,405 | $11.47 M |
| 02/24/2025 | $0.27 | $0.41 (52.37%) | $0.55 | $0.27 | 157,212 | $12.54 M |
| 02/21/2025 | $0.37 | $0.27 (-27.03%) | $0.37 | $0.27 | 10,276 | $14.03 M |
| 02/20/2025 | $0.45 | $0.35 (-22%) | $0.46 | $0.35 | 5,861 | $17.77 M |
| 02/19/2025 | $0.42 | $0.39 (-7.1%) | $0.45 | $0.39 | 2,644 | $16.05 M |
| 02/18/2025 | $0.53 | $0.42 (-20.71%) | $0.55 | $0.38 | 20,008 | $15.93 M |
| 02/14/2025 | $0.40 | $0.38 (-4.98%) | $0.59 | $0.34 | 71,118 | $17.18 M |
| 02/13/2025 | $0.45 | $0.36 (-20%) | $0.45 | $0.33 | 57,202 | $14.86 M |
| 02/12/2025 | $0.36 | $0.45 (24.79%) | $0.68 | $0.32 | 458,308 | $19.50 M |
| 02/11/2025 | $0.24 | $0.30 (25.05%) | $0.30 | $0.20 | 5,582 | $8.44 M |
| 02/10/2025 | $0.22 | $0.20 (-9.09%) | $0.22 | $0.20 | 1,977 | $7.43 M |
| 02/07/2025 | $0.25 | $0.26 (4%) | $0.26 | $0.18 | 3,729 | $7.43 M |
| 02/06/2025 | $0.22 | $0.26 (19.32%) | $0.26 | $0.22 | 2,353 | $7.31 M |
| 02/05/2025 | $0.22 | $0.21 (-5.28%) | $0.33 | $0.16 | 1,852 | $7.19 M |
| 02/04/2025 | $0.16 | $0.23 (43.75%) | $0.37 | $0.13 | 8,843 | $7.19 M |
| 02/03/2025 | $0.20 | $0.13 (-34.5%) | $0.20 | $0.13 | 12,886 | $7.13 M |
| 01/31/2025 | $0.24 | $0.20 (-16.67%) | $0.24 | $0.16 | 3,241 | $7.73 M |
| 01/30/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.23 | 1,460 | $7.79 M |
| 01/29/2025 | $0.28 | $0.29 (4.43%) | $0.29 | $0.28 | 373 | $7.91 M |
| 01/28/2025 | $0.32 | $0.23 (-28.12%) | $0.32 | $0.22 | 1,081 | $8.03 M |
| 01/27/2025 | $0.29 | $0.33 (13.72%) | $0.33 | $0.29 | 333 | $7.49 M |
| 01/24/2025 | $0.31 | $0.24 (-22.58%) | $0.24 | $0.24 | 250 | $7.97 M |
| 01/23/2025 | $0.31 | $0.24 (-21.81%) | $0.31 | $0.23 | 3,995 | $8.32 M |
| 01/22/2025 | $0.40 | $0.31 (-22.5%) | $0.40 | $0.31 | 2,081 | $8.74 M |
| 01/17/2025 | $0.40 | $0.33 (-18%) | $0.40 | $0.33 | 1,355 | $8.74 M |
| 01/16/2025 | $0.40 | $0.32 (-19.2%) | $0.40 | $0.32 | 2,466 | $8.62 M |
| 01/15/2025 | $0.36 | $0.39 (8.57%) | $0.39 | $0.26 | 2,018 | $8.68 M |
| 01/14/2025 | $0.40 | $0.35 (-13.02%) | $0.42 | $0.21 | 10,636 | $8.38 M |
| 01/13/2025 | $0.26 | $0.38 (46.15%) | $0.40 | $0.24 | 76,268 | $8.56 M |
| 01/10/2025 | $0.26 | $0.21 (-19.15%) | $0.27 | $0.21 | 1,673 | $8.50 M |
| 01/08/2025 | $0.18 | $0.32 (83.22%) | $0.33 | $0.18 | 32,564 | $9.69 M |
| 01/07/2025 | $0.13 | $0.27 (107.69%) | $0.29 | $0.13 | 108,617 | $9.75 M |
| 01/06/2025 | $0.16 | $0.15 (-1.65%) | $0.16 | $0.15 | 702 | $8.32 M |
| 01/03/2025 | $0.13 | $0.14 (10.58%) | $0.14 | $0.13 | 3,268 | $9.10 M |
| 01/02/2025 | $0.16 | $0.16 (2.94%) | $0.16 | $0.12 | 2,309 | $8.38 M |
| 12/31/2024 | $0.12 | $0.17 (40.25%) | $0.17 | $0.12 | 800 | $7.37 M |
| 12/27/2024 | $0.17 | $0.18 (3.35%) | $0.18 | $0.17 | 500 | $6.84 M |
| 12/26/2024 | $0.15 | $0.17 (11.18%) | $0.17 | $0.15 | 3,982 | $6.60 M |
| 12/24/2024 | $0.15 | $0.19 (25%) | $0.19 | $0.14 | 6,283 | $6.30 M |
| 12/23/2024 | $0.19 | $0.20 (5.26%) | $0.20 | $0.19 | 1,113 | $6.60 M |
| 12/17/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 3,014 | $6.48 M |
| 12/13/2024 | $0.16 | $0.14 (-12.27%) | $0.16 | $0.14 | 1,184 | $7.73 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.
