Kindly MD Inc (KDLY)
0.92
0.00 (0.00%)
USD |
NASDAQ |
Nov 15, 16:00
0.9287
+0.01
(+0.95%)
After-Hours: 20:00
Kindly MD Price: 0.92 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 0.94 | 0.95 | 0.8976 | 0.92 | 24784.00 |
| Nov 14, 2024 | 0.86 | 0.95 | 0.84 | 0.9211 | 88483.00 |
| Nov 13, 2024 | 0.82 | 0.8986 | 0.78 | 0.826 | 150220.0 |
| Nov 12, 2024 | 0.8984 | 0.9418 | 0.8516 | 0.9029 | 47424.00 |
| Nov 11, 2024 | 0.8447 | 0.8808 | 0.8447 | 0.8669 | 24364.00 |
| Nov 08, 2024 | 0.8932 | 0.9088 | 0.8272 | 0.8605 | 62731.00 |
| Nov 07, 2024 | 0.85 | 0.89 | 0.811 | 0.8497 | 71738.00 |
| Nov 06, 2024 | 0.90 | 0.9234 | 0.85 | 0.85 | 95118.00 |
| Nov 05, 2024 | 0.93 | 0.96 | 0.876 | 0.90 | 169675.0 |
| Nov 04, 2024 | 0.95 | 0.97 | 0.923 | 0.93 | 73335.00 |
| Nov 01, 2024 | 1.02 | 1.08 | 0.9287 | 0.9699 | 60385.00 |
| Oct 31, 2024 | 0.9977 | 1.08 | 0.96 | 1.01 | 241279.0 |
| Oct 30, 2024 | 0.94 | 1.05 | 0.92 | 1.03 | 425844.0 |
| Oct 29, 2024 | 0.945 | 1.29 | 0.8928 | 1.00 | 6.011M |
| Oct 28, 2024 | 1.04 | 1.040 | 0.88 | 0.8884 | 177273.0 |
| Oct 25, 2024 | 1.07 | 1.160 | 0.97 | 1.02 | 103979.0 |
| Oct 24, 2024 | 1.12 | 1.12 | 1.04 | 1.06 | 67875.00 |
| Oct 23, 2024 | 1.21 | 1.26 | 1.085 | 1.11 | 65781.00 |
| Oct 22, 2024 | 1.34 | 1.40 | 1.23 | 1.25 | 255919.0 |
| Oct 21, 2024 | 1.43 | 1.45 | 1.32 | 1.34 | 144559.0 |
| Oct 18, 2024 | 1.16 | 1.55 | 1.16 | 1.48 | 837141.0 |
| Oct 17, 2024 | 1.18 | 1.22 | 1.16 | 1.22 | 33926.00 |
| Oct 16, 2024 | 1.18 | 1.20 | 1.07 | 1.20 | 147313.0 |
| Oct 15, 2024 | 1.21 | 1.32 | 1.21 | 1.24 | 221285.0 |
| Oct 14, 2024 | 1.36 | 1.36 | 1.20 | 1.20 | 155441.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.826
Minimum
Nov 13 2024
3.22
Maximum
Jul 24 2024
1.732
Average
1.502
Median
Price Benchmarks
| Encompass Health Corp | 98.85 |
| Pediatrix Medical Group Inc | 14.15 |
| US Physical Therapy Inc | 90.00 |
| The Oncology Institute Inc | 0.18 |
| Concentra Group Holdings Parent Inc | 20.53 |
Price Related Metrics
| PS Ratio | 1.449 |
| Price to Book Value | 1.249 |
| Earnings Yield | -47.77% |
| Market Cap | 5.471M |