Nextdoor Holdings Inc (KIND)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 8 | 2.5 | 2.77 | 2.46 | 1627783 | 2.61339809 | CS |
| 4 | 0.32 | 13.4453781513 | 2.38 | 2.77 | 2.275 | 1337830 | 2.49143946 | CS |
| 12 | 0.17 | 6.71936758893 | 2.53 | 2.79 | 2.26 | 1746371 | 2.47976833 | CS |
| 26 | 0.23 | 9.31174089069 | 2.47 | 2.995 | 2.215 | 1558227 | 2.48918149 | CS |
| 52 | 1.1 | 68.75 | 1.6 | 2.995 | 1.565 | 1621431 | 2.39333963 | CS |
| 156 | -2.93 | -52.0426287744 | 5.63 | 7.32 | 1.32 | 1710842 | 2.75131818 | CS |
| 260 | -9.04 | -77.0017035775 | 11.74 | 18.59 | 1.32 | 1767050 | 3.44138416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 2.7 | 0.15 | 5.88 | 2.55 | 2.72 | 2.55 | 1298657 |
| 1738626000 | 2.55 | -0.07 | -2.67 | 2.5 | 2.6549999 | 2.47 | 1223404 |
| 1738366800 | 2.62 | -0.03 | -1.13 | 2.67 | 2.72 | 2.6101 | 1389656 |
| 1738280400 | 2.65 | 0.15 | 6.00 | 2.63 | 2.77 | 2.63 | 2901849 |
| 1738194000 | 2.5 | 0 | 0.00 | 2.5 | 2.5099999 | 2.46 | 1325351 |
| 1738107600 | 2.5 | 0.05 | 2.04 | 2.46 | 2.5099999 | 2.45 | 1205125 |
| 1738021200 | 2.45 | -0.05 | -2.00 | 2.3 | 2.5099999 | 2.3 | 2169357 |
| 1737762000 | 2.5 | 0.11 | 4.60 | 2.43 | 2.5099999 | 2.43 | 1233458 |
| 1737675600 | 2.39 | 0 | 0.00 | 2.39 | 2.39 | 2.39 | 0 |
| 1737589200 | 2.39 | -0.07 | -2.85 | 2.44 | 2.44 | 2.38 | 1138345 |
| 1737502800 | 2.46 | 0.04 | 1.65 | 2.44 | 2.475 | 2.415 | 991538 |
| 1737157200 | 2.42 | 0.03 | 1.26 | 2.44 | 2.44 | 2.39 | 953951 |
| 1737070800 | 2.39 | -0.05 | -2.05 | 2.43 | 2.455 | 2.38 | 883626 |
| 1736984400 | 2.44 | 0.06 | 2.52 | 2.42 | 2.48 | 2.41 | 976417 |
| 1736898000 | 2.38 | -0.03 | -1.24 | 2.41 | 2.42 | 2.33 | 1257380 |
| 1736811600 | 2.41 | 0.06 | 2.55 | 2.32 | 2.42 | 2.3 | 1644405 |
| 1736552400 | 2.35 | -0.01 | -0.42 | 2.31 | 2.38 | 2.275 | 1222000 |
| 1736379600 | 2.36 | -0.07 | -2.88 | 2.38 | 2.4049999 | 2.35 | 928583 |
| 1736293200 | 2.43 | -0.03 | -1.22 | 2.45 | 2.505 | 2.39 | 829165 |
| 1736206800 | 2.46 | 0 | 0.00 | 2.47 | 2.5099999 | 2.46 | 945635 |
| 1735947600 | 2.46 | 0.04 | 1.65 | 2.44 | 2.48 | 2.4 | 879869 |
| 1735861200 | 2.42 | 0.05 | 2.11 | 2.42 | 2.43 | 2.36 | 999709 |
| 1735688400 | 2.37 | -0.02 | -0.84 | 2.42 | 2.4246 | 2.37 | 1553723 |
| 1735602000 | 2.39 | -0.03 | -1.24 | 2.39 | 2.42 | 2.34 | 1457481 |
| 1735342800 | 2.42 | 0 | 0.00 | 2.38 | 2.42 | 2.34 | 2096975 |
| 1735256400 | 2.42 | 0.01 | 0.41 | 2.4 | 2.43 | 2.3849999 | 916269 |
| 1735077840 | 2.41 | -0.01 | -0.41 | 2.44 | 2.46 | 2.3908 | 594188 |
| 1734997200 | 2.42 | 0.01 | 0.41 | 2.4 | 2.43 | 2.34 | 1568752 |
| 1734738000 | 2.41 | 0.08 | 3.43 | 2.29 | 2.44 | 2.29 | 4070417 |
| 1734651600 | 2.33 | 0.05 | 2.19 | 2.32 | 2.34 | 2.265 | 2367289 |
| 1734565200 | 2.2799999 | -0.14 | -5.79 | 2.44 | 2.45 | 2.2599999 | 4347965 |
| 1734478800 | 2.42 | -0.15 | -5.84 | 2.58 | 2.585 | 2.41 | 3167799 |
| 1734392400 | 2.57 | 0.05 | 1.98 | 2.52 | 2.68 | 2.5099999 | 3825235 |
| 1734133200 | 2.52 | -0.03 | -1.18 | 2.5299999 | 2.54 | 2.43 | 2900551 |
| 1734046800 | 2.55 | -0.15 | -5.56 | 2.69 | 2.705 | 2.5299999 | 3136120 |
| 1733960400 | 2.7 | -0.04 | -1.46 | 2.7799999 | 2.7799999 | 2.685 | 2175601 |
| 1733874000 | 2.74 | 0.05 | 1.86 | 2.71 | 2.79 | 2.705 | 1578731 |
| 1733787600 | 2.69 | 0.01 | 0.37 | 2.65 | 2.7599999 | 2.64 | 1781710 |
| 1733528400 | 2.68 | 0.2 | 8.06 | 2.5099999 | 2.68 | 2.48 | 2198559 |
| 1733442000 | 2.48 | -0.02 | -0.80 | 2.49 | 2.52 | 2.47 | 1726726 |
| 1733355600 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.575 | 2.49 | 2227442 |
| 1733269200 | 2.5099999 | 0.05 | 2.03 | 2.44 | 2.59 | 2.44 | 3007611 |
| 1733182800 | 2.46 | 0.03 | 1.23 | 2.43 | 2.48 | 2.42 | 1864423 |
| 1732917840 | 2.43 | 0.01 | 0.41 | 2.43 | 2.48 | 2.43 | 736391 |
| 1732750800 | 2.42 | -0.05 | -2.02 | 2.5 | 2.5099999 | 2.4 | 1273932 |
| 1732664400 | 2.47 | -0.06 | -2.37 | 2.52 | 2.5299999 | 2.46 | 1391035 |
| 1732578000 | 2.5299999 | -0.04 | -1.56 | 2.59 | 2.63 | 2.52 | 2029591 |
| 1732318800 | 2.57 | 0.1 | 4.05 | 2.5099999 | 2.575 | 2.481 | 2099996 |
| 1732232400 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5299999 | 2.455 | 1663509 |
| 1732146000 | 2.48 | 0.02 | 0.81 | 2.44 | 2.495 | 2.38 | 1583618 |
| 1732059600 | 2.46 | 0.1 | 4.24 | 2.34 | 2.485 | 2.325 | 1646405 |
| 1731973200 | 2.36 | -0.01 | -0.42 | 2.36 | 2.4 | 2.32 | 1309048 |
| 1731714000 | 2.37 | -0.07 | -2.87 | 2.47 | 2.47 | 2.35 | 2006764 |
| 1731627600 | 2.44 | -0.05 | -2.01 | 2.5 | 2.5099999 | 2.41 | 1560341 |
| 1731541200 | 2.49 | -0.02 | -0.80 | 2.5299999 | 2.563 | 2.45 | 2042358 |
| 1731454800 | 2.5099999 | -0.05 | -1.95 | 2.54 | 2.54 | 2.43 | 2969817 |
| 1731368400 | 2.56 | -0.04 | -1.54 | 2.6 | 2.68 | 2.5099999 | 3979397 |
| 1731109200 | 2.6 | -0.24 | -8.45 | 2.59 | 2.67 | 2.37 | 8258318 |
| 1731022800 | 2.84 | 0.25 | 9.65 | 2.62 | 2.995 | 2.62 | 3983851 |
| 1730936400 | 2.59 | 0.09 | 3.60 | 2.59 | 2.62 | 2.485 | 3118982 |
| 1730850000 | 2.5 | 0.08 | 3.31 | 2.41 | 2.55 | 2.41 | 1278522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
