KIDZ AI Inc. - Class B Common Stock (KIDZ)

0.6410
-0.0314 (-4.67%)
NASDAQ· Last Trade: Jul 14th, 9:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KIDZ AI Inc. - Class B Common Stock (KIDZ)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/20260.710.730.640.67681,1630.67
7/10/20260.670.750.670.75783,6230.75
7/09/20260.840.840.670.701,004,3170.70
7/08/20260.680.980.670.839,425,1280.83
7/07/20260.820.900.720.745,877,1730.74
7/06/20261.181.681.001.05188,076,7891.05
7/02/20260.700.700.640.68150,2610.68
7/01/20260.660.720.640.72144,1140.72
6/30/20260.700.700.630.68167,7440.68
6/29/20260.780.780.650.72372,5980.72
6/26/20260.830.830.770.82205,9470.82
6/25/20260.880.900.770.831,126,7930.83
6/24/20260.991.080.940.985,596,1090.98
6/23/20261.071.100.930.981,357,2670.98
6/22/20261.471.531.401.437,882,5141.43
6/18/20261.451.551.451.4986,0411.49
6/17/20261.361.501.311.48238,3591.48
6/16/20261.651.671.371.42396,6441.42
6/15/20261.641.931.611.69388,2541.69
6/12/20261.741.821.701.72506,8051.72
6/11/20261.601.851.551.853,980,9981.85
6/10/20261.952.191.741.7711,767,6411.77
6/09/20262.442.482.162.38164,1862.38
6/08/20262.392.712.182.43351,8922.43
6/05/20260.240.260.210.241,860,0202.39
6/04/20260.250.290.240.273,818,3582.70
6/03/20260.340.360.330.353,197,6783.54
6/02/20260.390.390.320.343,570,5963.39
6/01/20260.410.440.390.3911,656,9293.85
5/29/20260.420.460.380.406,007,5374.02
5/28/20260.410.420.370.423,250,4444.15
5/27/20260.500.500.390.433,726,3304.28
5/26/20260.450.520.430.5114,396,7325.05
5/22/20260.440.460.430.46173,549,5124.58
5/21/20260.390.390.350.37395,2893.67
5/20/20260.420.430.370.39526,4993.90
5/19/20260.470.470.420.44457,1504.36
5/18/20260.460.480.460.47334,5564.69
5/15/20260.500.500.470.47497,8614.69
5/14/20260.520.550.510.55565,3315.50
5/13/20260.520.550.510.53521,9105.32
5/12/20260.480.570.480.531,360,3615.30
5/11/20260.610.630.420.5340,219,3205.35
5/08/20260.670.670.620.66199,2116.56
5/07/20260.650.670.630.67280,4576.68
5/06/20260.710.730.600.67762,7486.66
5/05/20260.820.820.700.74996,4967.40
5/04/20260.881.000.820.864,337,6918.60
5/01/20260.890.900.810.84766,2088.45
4/30/20260.860.960.830.94932,4959.36
4/29/20260.960.980.880.893,057,5268.90
4/28/20261.151.191.021.0936,305,66810.90
4/27/20260.920.990.830.978,498,6169.70
4/24/20261.101.100.930.95652,0319.49
4/23/20261.071.200.991.171,068,63411.70
4/22/20261.651.721.021.1431,567,06611.40
4/21/20261.551.591.501.53138,58915.30
4/20/20261.671.681.561.57251,28915.70
4/17/20261.661.861.641.70783,99517.00
4/16/20261.491.761.491.69448,15716.90
4/15/20261.821.821.411.5813,150,27315.80
4/14/20262.172.252.102.24184,65222.40