Nextdoor Holdings, Inc. (KIND)

2.6300Last Price

-0.0200 (-0.75%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	2.63	2.77	2.63	2.65	2,919,751	2.65
1/29/2025	2.50	2.51	2.46	2.50	1,325,351	2.50
1/28/2025	2.46	2.51	2.45	2.50	1,205,286	2.50
1/27/2025	2.30	2.51	2.30	2.45	2,181,832	2.45
1/24/2025	2.43	2.51	2.43	2.50	1,233,801	2.50
1/23/2025	2.37	2.44	2.36	2.43	1,566,054	2.43
1/22/2025	2.44	2.44	2.38	2.39	1,153,542	2.39
1/21/2025	2.44	2.48	2.42	2.46	999,313	2.46
1/17/2025	2.44	2.44	2.39	2.42	953,952	2.42
1/16/2025	2.43	2.46	2.38	2.39	883,626	2.39
1/15/2025	2.42	2.48	2.41	2.44	976,417	2.44
1/14/2025	2.41	2.42	2.33	2.38	1,257,375	2.38
1/13/2025	2.32	2.42	2.30	2.41	1,644,405	2.41
1/10/2025	2.31	2.38	2.27	2.35	1,222,060	2.35
1/08/2025	2.38	2.40	2.35	2.36	928,583	2.36
1/07/2025	2.46	2.50	2.39	2.43	829,165	2.43
1/06/2025	2.47	2.51	2.46	2.46	952,356	2.46
1/03/2025	2.44	2.48	2.40	2.46	879,870	2.46
1/02/2025	2.42	2.43	2.36	2.42	999,709	2.42
12/31/2024	2.39	0.00	2.39	2.37	0	2.37
12/30/2024	2.39	2.42	2.34	2.39	1,457,481	2.39
12/27/2024	2.38	2.42	2.34	2.42	2,097,044	2.42
12/26/2024	2.40	2.43	2.38	2.42	916,269	2.42
12/24/2024	2.44	2.46	2.39	2.41	594,188	2.41
12/23/2024	2.40	2.43	2.34	2.42	1,568,752	2.42
12/20/2024	2.29	2.44	2.29	2.41	4,070,418	2.41
12/19/2024	2.32	2.34	2.27	2.31	1,146,852	2.31
12/18/2024	2.44	2.45	2.26	2.28	4,347,363	2.28
12/17/2024	2.58	2.58	2.41	2.42	3,167,574	2.42
12/16/2024	2.52	2.68	2.51	2.57	3,825,235	2.57
12/13/2024	2.53	2.54	2.43	2.52	2,900,551	2.52
12/12/2024	2.69	2.71	2.53	2.55	3,136,120	2.55
12/11/2024	2.78	2.78	2.69	2.70	2,175,601	2.70
12/10/2024	2.71	2.79	2.71	2.74	1,578,731	2.74
12/09/2024	2.65	2.76	2.64	2.69	1,781,708	2.69
12/06/2024	2.51	2.68	2.48	2.68	2,198,591	2.68
12/05/2024	2.49	2.52	2.47	2.48	1,726,646	2.48
12/04/2024	2.51	2.58	2.49	2.50	2,227,442	2.50
12/03/2024	2.44	2.59	2.44	2.51	3,007,611	2.51
12/02/2024	2.43	2.48	2.42	2.46	1,864,422	2.46
11/29/2024	2.43	2.48	2.43	2.43	736,391	2.43
11/27/2024	2.50	2.51	2.40	2.42	1,274,139	2.42
11/26/2024	2.52	2.53	2.46	2.47	1,391,035	2.47
11/25/2024	2.59	2.63	2.52	2.53	2,068,632	2.53
11/22/2024	2.51	2.58	2.48	2.57	2,100,267	2.57
11/21/2024	2.49	2.53	2.46	2.47	1,663,504	2.47
11/20/2024	2.44	2.50	2.38	2.48	1,583,588	2.48
11/19/2024	2.34	2.48	2.33	2.46	1,646,405	2.46
11/18/2024	2.36	2.40	2.32	2.36	1,309,048	2.36
11/15/2024	2.47	2.47	2.35	2.37	2,006,764	2.37
11/14/2024	2.50	2.51	2.41	2.44	1,560,339	2.44
11/13/2024	2.53	2.56	2.45	2.49	2,040,358	2.49
11/12/2024	2.54	2.54	2.43	2.51	2,969,817	2.51
11/11/2024	2.60	2.68	2.51	2.56	3,979,396	2.56
11/08/2024	2.59	2.67	2.37	2.60	8,258,523	2.60
11/07/2024	2.62	3.00	2.62	2.84	3,983,751	2.84
11/06/2024	2.59	2.62	2.48	2.59	3,201,555	2.59
11/05/2024	2.41	2.55	2.41	2.50	1,278,472	2.50
11/04/2024	2.40	2.45	2.39	2.42	738,790	2.42
11/01/2024	2.48	2.50	2.44	2.47	865,545	2.47
10/31/2024	2.44	2.50	2.42	2.42	983,205	2.42