Kindly MD (KDLYW) | Stock Price History & Returns | 2024 - 2025
Kindly MD Historical Price Chart
Kindly MD Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | $18.65 | +19.70% | $20.05 | $27.45 | $16.50 | 125.5K |
| May 21, 2025 | $15.58 | +94.75% | $12.51 | $16.80 | $11.06 | 110.5K |
| May 20, 2025 | $8.00 | +14.29% | $8.09 | $8.90 | $7.43 | 41.4K |
| May 19, 2025 | $7.00 | -12.50% | $7.00 | $9.28 | $6.51 | 63.1K |
| May 16, 2025 | $8.00 | +8.84% | $7.01 | $8.59 | $6.01 | 59.2K |
| May 15, 2025 | $7.35 | +276.92% | $2.95 | $7.87 | $2.66 | 244.7K |
| May 14, 2025 | $1.95 | -56.57% | $3.35 | $3.49 | $1.95 | 75.5K |
| May 13, 2025 | $4.49 | -37.64% | $7.83 | $7.83 | $4.00 | 85.9K |
| May 12, 2025 | $7.20 | +1,369.39% | $17.63 | $19.78 | $6.80 | 574.1K |
| May 9, 2025 | $0.49 | -9.26% | $0.42 | $0.49 | $0.36 | 4.4K |
| May 8, 2025 | $0.54 | +25.58% | $0.40 | $0.54 | $0.40 | 45.0K |
| May 7, 2025 | $0.43 | -14.00% | $0.33 | $0.43 | $0.33 | 1.3K |
| May 6, 2025 | $0.50 | +85.19% | $0.30 | $0.50 | $0.30 | 66.8K |
| May 5, 2025 | $0.27 | -20.59% | $0.27 | $0.27 | $0.27 | 900 |
| May 2, 2025 | $0.34 | +17.24% | $0.31 | $0.34 | $0.31 | 2.1K |
| Apr 30, 2025 | $0.29 | +3.57% | $0.29 | $0.29 | $0.29 | 1 |
| Apr 29, 2025 | $0.28 | +7.69% | $0.26 | $0.28 | $0.26 | 1.6K |
| Apr 24, 2025 | $0.26 | 0.00% | $0.26 | $0.26 | $0.26 | 1 |
| Apr 22, 2025 | $0.26 | 0.00% | $0.26 | $0.26 | $0.26 | 1.2K |
| Apr 21, 2025 | $0.26 | 0.00% | $0.26 | $0.26 | $0.26 | 97 |
| Apr 15, 2025 | $0.26 | 0.00% | $0.26 | $0.26 | $0.26 | 21 |
| Apr 14, 2025 | $0.26 | -3.70% | $0.24 | $0.26 | $0.24 | 970 |
| Apr 9, 2025 | $0.27 | +12.50% | $0.24 | $0.27 | $0.24 | 936 |
| Apr 8, 2025 | $0.24 | -11.11% | $0.24 | $0.24 | $0.24 | 92 |
| Apr 7, 2025 | $0.27 | -3.57% | $0.27 | $0.27 | $0.27 | 226 |
| Apr 4, 2025 | $0.28 | -12.50% | $0.34 | $0.34 | $0.23 | 14.4K |
| Apr 3, 2025 | $0.32 | +39.13% | $0.28 | $0.33 | $0.28 | 2.7K |
| Apr 2, 2025 | $0.23 | -39.47% | $0.39 | $0.46 | $0.23 | 13.7K |
| Apr 1, 2025 | $0.38 | +8.57% | $0.38 | $0.38 | $0.38 | 2.2K |
| Mar 31, 2025 | $0.35 | 0.00% | $0.35 | $0.35 | $0.35 | 4.0K |
| Mar 27, 2025 | $0.35 | +2.94% | $0.38 | $0.38 | $0.35 | 41 |
| Mar 26, 2025 | $0.34 | -15.00% | $0.39 | $0.39 | $0.34 | 748 |
| Mar 24, 2025 | $0.40 | +17.65% | $0.39 | $0.46 | $0.31 | 108.2K |
| Mar 20, 2025 | $0.34 | 0.00% | $0.33 | $0.34 | $0.33 | 209 |
| Mar 19, 2025 | $0.34 | -8.11% | $0.36 | $0.38 | $0.33 | 17.9K |
| Mar 18, 2025 | $0.37 | -5.13% | $0.39 | $0.39 | $0.37 | 4.5K |
| Mar 17, 2025 | $0.39 | +11.43% | $0.38 | $0.39 | $0.35 | 18.7K |
| Mar 14, 2025 | $0.35 | +6.06% | $0.37 | $0.37 | $0.35 | 6.4K |
| Mar 13, 2025 | $0.33 | 0.00% | $0.33 | $0.33 | $0.33 | 7.5K |
| Mar 12, 2025 | $0.33 | 0.00% | $0.39 | $0.39 | $0.33 | 443 |
| Mar 11, 2025 | $0.33 | -15.38% | $0.39 | $0.39 | $0.27 | 14.5K |
| Mar 10, 2025 | $0.39 | +2.63% | $0.33 | $0.40 | $0.33 | 7.6K |
| Mar 7, 2025 | $0.38 | 0.00% | $0.25 | $0.38 | $0.25 | 1.3K |
| Mar 6, 2025 | $0.38 | +15.15% | $0.38 | $0.38 | $0.38 | 6.1K |
| Mar 5, 2025 | $0.33 | +6.45% | $0.33 | $0.33 | $0.31 | 9.0K |
| Mar 4, 2025 | $0.31 | -3.12% | $0.26 | $0.31 | $0.26 | 8.8K |
| Mar 3, 2025 | $0.32 | +28.00% | $0.23 | $0.32 | $0.23 | 1.5K |
| Feb 28, 2025 | $0.25 | +4.17% | $0.25 | $0.33 | $0.25 | 85.2K |
| Feb 27, 2025 | $0.24 | -31.43% | $0.33 | $0.55 | $0.24 | 83.6K |
| Feb 26, 2025 | $0.35 | +16.67% | $0.32 | $0.35 | $0.30 | 3.0K |
| Feb 25, 2025 | $0.30 | -26.83% | $0.33 | $0.48 | $0.30 | 4.4K |
| Feb 24, 2025 | $0.41 | +51.85% | $0.27 | $0.55 | $0.27 | 157.2K |
| Feb 21, 2025 | $0.27 | -22.86% | $0.37 | $0.37 | $0.27 | 10.3K |
| Feb 20, 2025 | $0.35 | -10.26% | $0.45 | $0.46 | $0.35 | 5.9K |
| Feb 19, 2025 | $0.39 | -7.14% | $0.42 | $0.45 | $0.39 | 2.6K |
| Feb 18, 2025 | $0.42 | +10.53% | $0.53 | $0.55 | $0.38 | 20.0K |
| Feb 14, 2025 | $0.38 | +5.56% | $0.40 | $0.59 | $0.34 | 71.1K |
| Feb 13, 2025 | $0.36 | -20.00% | $0.45 | $0.45 | $0.33 | 51.2K |
| Feb 12, 2025 | $0.45 | +50.00% | $0.32 | $0.68 | $0.32 | 454.3K |
| Feb 11, 2025 | $0.30 | +50.00% | $0.24 | $0.30 | $0.20 | 5.6K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | $18.65 | +133.12% | $7.00 | $27.45 | $6.51 | 340.4K |
| May 12, 2025 | $8.00 | +1,532.65% | $17.63 | $19.78 | $1.95 | 1.0M |
| May 5, 2025 | $0.49 | +44.12% | $0.27 | $0.54 | $0.27 | 118.4K |
| Apr 28, 2025 | $0.34 | +30.77% | $0.26 | $0.34 | $0.26 | 3.7K |
| Apr 21, 2025 | $0.26 | 0.00% | $0.26 | $0.26 | $0.26 | 1.3K |
| Apr 14, 2025 | $0.26 | -3.70% | $0.24 | $0.26 | $0.24 | 991 |
| Apr 7, 2025 | $0.27 | -3.57% | $0.27 | $0.27 | $0.24 | 1.3K |
| Mar 31, 2025 | $0.28 | -20.00% | $0.35 | $0.46 | $0.23 | 37.0K |
| Mar 24, 2025 | $0.35 | +2.94% | $0.39 | $0.46 | $0.31 | 109.0K |
| Mar 17, 2025 | $0.34 | -2.86% | $0.38 | $0.39 | $0.33 | 41.3K |
| Mar 10, 2025 | $0.35 | -7.89% | $0.33 | $0.40 | $0.27 | 36.4K |
| Mar 3, 2025 | $0.38 | +52.00% | $0.23 | $0.38 | $0.23 | 26.7K |
| Feb 24, 2025 | $0.25 | -7.41% | $0.27 | $0.55 | $0.24 | 333.5K |
| Feb 17, 2025 | $0.27 | -28.95% | $0.53 | $0.55 | $0.27 | 38.8K |
| Feb 10, 2025 | $0.38 | +46.15% | $0.22 | $0.68 | $0.20 | 584.2K |
| Feb 3, 2025 | $0.26 | +30.00% | $0.20 | $0.37 | $0.13 | 37.0K |
| Jan 27, 2025 | $0.20 | -16.67% | $0.29 | $0.33 | $0.16 | 8.8K |
| Jan 20, 2025 | $0.24 | -27.27% | $0.40 | $0.40 | $0.23 | 4.3K |
| Jan 13, 2025 | $0.33 | +57.14% | $0.26 | $0.42 | $0.21 | 91.9K |
| Jan 6, 2025 | $0.21 | +50.00% | $0.16 | $0.33 | $0.13 | 143.6K |
| Dec 30, 2024 | $0.14 | -22.22% | $0.12 | $0.17 | $0.12 | 10.9K |
| Dec 23, 2024 | $0.18 | 0.00% | $0.19 | $0.20 | $0.14 | 13.3K |
| Dec 16, 2024 | $0.18 | +20.00% | $0.18 | $0.18 | $0.18 | 11 |
| Dec 9, 2024 | $0.15 | -34.78% | $0.17 | $0.23 | $0.12 | 16.9K |
| Dec 2, 2024 | $0.23 | +21.05% | $0.11 | $0.23 | $0.11 | 12.4K |
| Nov 25, 2024 | $0.19 | +46.15% | $0.10 | $0.22 | $0.10 | 51.8K |
| Nov 18, 2024 | $0.13 | +18.18% | $0.10 | $0.15 | $0.10 | 35 |
| Nov 11, 2024 | $0.11 | -42.11% | $0.11 | $0.11 | $0.11 | 6.1K |
| Nov 4, 2024 | $0.19 | +11.76% | $0.11 | $0.19 | $0.11 | 2.0K |
| Oct 28, 2024 | $0.17 | +21.43% | $0.14 | $0.20 | $0.14 | 46 |
| Oct 21, 2024 | $0.14 | -22.22% | $0.18 | $0.20 | $0.14 | 947 |
| Oct 14, 2024 | $0.18 | -18.18% | $0.19 | $0.20 | $0.13 | 21.5K |
| Oct 7, 2024 | $0.22 | -8.33% | $0.26 | $0.27 | $0.13 | 33.1K |
| Sep 30, 2024 | $0.24 | +14.29% | $0.21 | $0.25 | $0.20 | 3.9K |
| Sep 23, 2024 | $0.21 | -27.59% | $0.29 | $0.29 | $0.11 | 25.0K |
| Sep 16, 2024 | $0.29 | +11.54% | $0.26 | $0.30 | $0.23 | 4.1K |
| Sep 9, 2024 | $0.26 | -16.13% | $0.23 | $0.32 | $0.22 | 19.6K |
| Sep 2, 2024 | $0.31 | +19.23% | $0.26 | $0.32 | $0.25 | 4.9K |
| Aug 26, 2024 | $0.26 | -27.78% | $0.36 | $0.36 | $0.19 | 69.0K |
| Aug 19, 2024 | $0.36 | 0.00% | $0.36 | $0.37 | $0.26 | 3.8K |
| Aug 12, 2024 | $0.36 | +5.88% | $0.34 | $0.36 | $0.34 | 2.5K |
| Aug 5, 2024 | $0.34 | +25.93% | $0.27 | $0.34 | $0.26 | 6.7K |
| Jul 29, 2024 | $0.27 | -28.95% | $0.34 | $0.34 | $0.21 | 14.1K |
| Jul 22, 2024 | $0.38 | -13.64% | $0.44 | $0.45 | $0.25 | 41.8K |
| Jul 15, 2024 | $0.44 | +10.00% | $0.35 | $0.44 | $0.32 | 3.7K |
| Jul 8, 2024 | $0.40 | +33.33% | $0.32 | $0.41 | $0.19 | 12.8K |
| Jul 1, 2024 | $0.30 | -11.76% | $0.33 | $0.43 | $0.26 | 11.2K |
| Jun 24, 2024 | $0.34 | -22.73% | $0.39 | $0.45 | $0.21 | 36.8K |
| Jun 17, 2024 | $0.44 | +7.32% | $0.29 | $0.44 | $0.29 | 1.4K |
| Jun 10, 2024 | $0.41 | -18.00% | $0.48 | $0.48 | $0.31 | 9.5K |
| Jun 3, 2024 | $0.50 | +19.05% | $0.45 | $0.60 | $0.40 | 150.1K |
| May 27, 2024 | $0.42 | 0.00% | $0.55 | $0.58 | $0.42 | 167.3K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | $18.65 | +6,331.03% | $0.31 | $27.45 | $0.27 | 1.5M |
| Apr 1, 2025 | $0.29 | -17.14% | $0.38 | $0.46 | $0.23 | 38.1K |
| Mar 1, 2025 | $0.35 | +40.00% | $0.23 | $0.46 | $0.23 | 217.4K |
| Feb 1, 2025 | $0.25 | +25.00% | $0.20 | $0.68 | $0.13 | 993.4K |
| Jan 1, 2025 | $0.20 | +17.65% | $0.16 | $0.42 | $0.12 | 258.7K |
| Dec 1, 2024 | $0.17 | -10.53% | $0.11 | $0.23 | $0.11 | 43.3K |
| Nov 1, 2024 | $0.19 | +11.76% | $0.11 | $0.22 | $0.10 | 59.9K |
| Oct 1, 2024 | $0.17 | -19.05% | $0.20 | $0.27 | $0.13 | 59.0K |
| Sep 1, 2024 | $0.21 | -19.23% | $0.26 | $0.32 | $0.11 | 54.0K |
| Aug 1, 2024 | $0.26 | -7.14% | $0.27 | $0.37 | $0.19 | 82.2K |
| Jul 1, 2024 | $0.28 | -17.65% | $0.33 | $0.45 | $0.19 | 83.4K |
| Jun 1, 2024 | $0.34 | -19.05% | $0.45 | $0.60 | $0.21 | 197.8K |
| May 1, 2024 | $0.42 | 0.00% | $0.55 | $0.58 | $0.42 | 167.3K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2025 | $18.65 | +10,870.59% | - | +10,870.59% | $0.16 | $27.45 | $0.12 | 3.0M |
| 2024 | $0.17 | 0.00% | - | 0.00% | $0.55 | $0.60 | $0.10 | 747.0K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Kindly MD Performed Against the Market & Sector
Kindly MD Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kindly MD
KDLYW
|
112.42M Micro-cap | 153.74% | 7,073.08% | 6,807.41% | 6,807.41% | 6,807.41% | 4,340.48% | 4,340.48% | 4,340.48% | 4,340.48% | 4,340.48% | 4,340.48% |
|
HCA Healthcare
HCA
|
106.00B Large-cap | 7.93% | -7.81% | -25.75% | -18.24% | -17.10% | 4.31% | 33.47% | 92.28% | 400.04% | 1,019.34% | 1,144.15% |
|
Biote
BTMD
|
84.97M Micro-cap | -3.85% | 14.21% | 63.04% | -14.12% | -8.91% | -34.92% | -58.66% | -75.15% | -75.52% | -75.52% | -75.52% |
|
Tenet Healthcare
THC
|
16.50B Large-cap | 9.88% | -8.92% | -18.33% | -9.23% | -10.20% | 6.26% | 122.70% | 164.92% | 543.08% | 581.20% | 489.27% |
|
Joint
JYNT
|
126.04M Micro-cap | 12.44% | 12.03% | 8.47% | 5.01% | 4.18% | -16.62% | -33.79% | -87.24% | 248.36% | 41.93% | 41.93% |
|
Oncology
TOI
|
323.20M Small-cap | 2.17% | 30.15% | 51.91% | 37.40% | 41.14% | 114.98% | 756.45% | -47.43% | -46.04% | -46.04% | -46.04% |
Calculate Your Kindly MD Investment Returns
Long-Term Investment Performance Analysis
Kindly MD stock price in May 2024 was $0.42, A $1,000.00 lump sum investment in Kindly MD made 1 years ago would be worth approximately $44,404.76 today, representing a exceptional return of 4,340.48%. This translates to an annualized return (CAGR) of 3,422.47%.
1 Year Investment Scenario (May 2024 - Jun 2025)
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Kindly MD (KDLYW) stock performed during last 12 months?
Over the last 12 months, Kindly MD has delivered a total return of 4,340.5%.
- 52-Week High reached $27.45 on N/A.
- 52-Week Low touched $0.10 on N/A.
- Current Price trading at $18.65 as of August 24, 2026.
- What is Kindly MD's (KDLYW) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Kindly MD (kdlyw) would have grown to approximately $444,048.00 as of August 24, 2026, representing a total return of 4,340.5%.
This represents a compound annual growth rate (CAGR) of 113.5% over the 5-year period.
- How does Kindly MD's Stock 10-year annualized return compare to the Healthcare sector?
Kindly MD (kdlyw) has delivered an annualized return of 46.1% over the past 10 years.
To illustrate: $10,000.00 invested in Kindly MD would have grown to $444,048.00 over this 10-year period.
This performance should be compared against other companies in the Healthcare sector to understand relative performance.
- What was Kindly MD's best-performing year historically?
Kindly MD (kdlyw) has achieved its strongest performance over the 12 months period, delivering a total return of 4,340.5%.
- What is the longest period of consecutive yearly growth Kindly MD has achieved historically?
Kindly MD (kdlyw) shows the following performance across different time periods:
Positive Returns: 12 months (+4,340.5%), 3 years (+4,340.5%), 5 years (+4,340.5%), 10 years (+4,340.5%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.