Kimly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	88,400
Apr 27, 2026	0.40	0.40	0.39	0.40	0.40	-	449,100
Apr 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	100,300
Apr 23, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	327,600
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	-	201,000
Apr 21, 2026	0.40	0.40	0.39	0.40	0.40	-	87,300
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	100,600
Apr 17, 2026	0.40	0.40	0.39	0.39	0.39	-	242,100
Apr 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	461,200
Apr 15, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	263,000
Apr 14, 2026	0.39	0.40	0.39	0.39	0.39	-	912,000
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	434,500
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	2,125,200
Apr 9, 2026	0.39	0.40	0.39	0.39	0.39	-	159,800
Apr 8, 2026	0.39	0.40	0.39	0.39	0.39	-	548,300
Apr 7, 2026	0.39	0.40	0.39	0.39	0.39	-	201,100
Apr 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	63,700
Apr 2, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	38,800
Apr 1, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	657,800
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	27,100
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	31,200
Mar 27, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	54,000
Mar 26, 2026	0.40	0.40	0.39	0.40	0.40	-	88,400
Mar 25, 2026	0.39	0.40	0.39	0.40	0.40	-	709,100
Mar 24, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	360,500
Mar 23, 2026	0.39	0.39	0.39	0.39	0.39	-	955,700
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-	246,700
Mar 19, 2026	0.39	0.39	0.39	0.39	0.39	-	71,600
Mar 18, 2026	0.39	0.39	0.39	0.39	0.39	-	686,000
Mar 17, 2026	0.39	0.40	0.39	0.39	0.39	-	254,500
Mar 16, 2026	0.39	0.39	0.39	0.39	0.39	-	192,800
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	120,600
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	534,000
Mar 11, 2026	0.40	0.40	0.39	0.39	0.39	-	73,300
Mar 10, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	488,100
Mar 9, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	1,292,300
Mar 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	578,200
Mar 5, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	1,140,700
Mar 4, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	612,500
Mar 3, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	689,000
Mar 2, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	608,500
Feb 27, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	869,200
Feb 26, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	2,092,400
Feb 25, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	1,299,600
Feb 24, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	374,800
Feb 23, 2026	0.42	0.42	0.41	0.42	0.42	-	212,700
Feb 20, 2026	0.42	0.42	0.41	0.42	0.42	-	243,900
Feb 19, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	759,700
Feb 16, 2026	0.42	0.42	0.42	0.42	0.42	-	397,200
Feb 13, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	720,800
Feb 12, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	500,700
Feb 11, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	617,000
Feb 10, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	135,600
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	664,800
Feb 6, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	691,700
Feb 5, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	273,600
Feb 4, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	255,900
Feb 3, 2026	0.43	0.44	0.43	0.43	0.42	1.18%	795,700
Feb 2, 2026	0.43	0.43	0.42	0.43	0.42	-1.16%	658,100
Jan 30, 2026	0.43	0.43	0.42	0.43	0.42	1.18%	437,100
Jan 29, 2026	0.42	0.43	0.42	0.43	0.42	-	402,200
Jan 28, 2026	0.43	0.43	0.42	0.43	0.42	-1.16%	795,300
Jan 27, 2026	0.43	0.43	0.42	0.43	0.42	-	501,000
Jan 26, 2026	0.43	0.43	0.43	0.43	0.42	-	665,900
Jan 23, 2026	0.43	0.44	0.42	0.43	0.42	-	797,300
Jan 22, 2026	0.42	0.44	0.42	0.43	0.42	2.38%	3,808,400
Jan 21, 2026	0.42	0.42	0.41	0.42	0.41	1.20%	1,071,500
Jan 20, 2026	0.41	0.42	0.40	0.42	0.41	2.47%	4,736,100
Jan 19, 2026	0.41	0.41	0.40	0.41	0.40	-	186,100
Jan 16, 2026	0.41	0.41	0.40	0.41	0.40	1.25%	449,200
Jan 15, 2026	0.41	0.41	0.40	0.40	0.39	-2.44%	313,500
Jan 14, 2026	0.41	0.41	0.40	0.41	0.40	1.23%	229,600
Jan 13, 2026	0.41	0.41	0.40	0.41	0.40	-	726,800
Jan 12, 2026	0.40	0.41	0.40	0.41	0.40	2.53%	1,275,200
Jan 9, 2026	0.40	0.40	0.40	0.40	0.39	-	592,400
Jan 8, 2026	0.40	0.40	0.39	0.40	0.39	-	686,200
Jan 7, 2026	0.40	0.40	0.39	0.40	0.39	-	1,666,100
Jan 6, 2026	0.39	0.40	0.39	0.40	0.39	-	165,000
Jan 5, 2026	0.39	0.40	0.39	0.40	0.39	1.28%	233,600
Jan 2, 2026	0.39	0.40	0.39	0.39	0.38	-	287,300
Dec 31, 2025	0.39	0.39	0.39	0.39	0.38	-1.27%	161,000
Dec 30, 2025	0.40	0.40	0.39	0.40	0.39	-	221,800
Dec 29, 2025	0.39	0.40	0.39	0.40	0.39	1.28%	431,700
Dec 26, 2025	0.40	0.40	0.39	0.39	0.38	-1.27%	240,000
Dec 24, 2025	0.39	0.40	0.39	0.40	0.39	1.28%	121,900
Dec 23, 2025	0.39	0.39	0.39	0.39	0.38	-	220,800
Dec 22, 2025	0.39	0.40	0.39	0.39	0.38	-	211,500
Dec 19, 2025	0.39	0.39	0.39	0.39	0.38	-	404,600
Dec 18, 2025	0.39	0.39	0.39	0.39	0.38	1.30%	32,900
Dec 17, 2025	0.39	0.39	0.39	0.39	0.38	-	504,800
Dec 16, 2025	0.39	0.40	0.39	0.39	0.38	-2.53%	110,700
Dec 15, 2025	0.39	0.40	0.39	0.40	0.39	1.28%	1,026,800
Dec 12, 2025	0.39	0.39	0.39	0.39	0.38	1.30%	118,800
Dec 11, 2025	0.39	0.39	0.39	0.39	0.38	-1.28%	218,400
Dec 10, 2025	0.39	0.39	0.39	0.39	0.38	-	127,100
Dec 9, 2025	0.39	0.39	0.39	0.39	0.38	1.30%	65,600
Dec 8, 2025	0.39	0.39	0.39	0.39	0.38	-1.28%	13,400
Dec 5, 2025	0.39	0.39	0.39	0.39	0.38	1.30%	93,900
Dec 4, 2025	0.39	0.39	0.39	0.39	0.38	-1.28%	205,800
Dec 3, 2025	0.39	0.39	0.39	0.39	0.38	-	78,300