KIDZ AI Inc. Class B KIDZ
NASDAQ · United States · Technology Services
$2.29-0.12 (-4.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.29 | -4.98% | $2.49 | $2.49 | $2.23 | 52.40K |
| 2026-10-01 | $2.41 | -1.23% | $2.45 | $2.47 | $2.23 | 106.30K |
| 2026-09-30 | $2.44 | -4.31% | $2.48 | $2.54 | $2.28 | 1.31M |
| 2026-09-29 | $2.55 | -0.78% | $2.51 | $2.58 | $2.46 | 180.10K |
| 2026-09-28 | $2.57 | +2.80% | $2.43 | $2.61 | $2.40 | 63.90K |
| 2026-09-25 | $2.50 | -4.21% | $2.55 | $2.57 | $2.41 | 90.40K |
| 2026-09-24 | $2.61 | -7.28% | $2.70 | $2.70 | $2.52 | 177.10K |
| 2026-09-23 | $2.82 | -5.38% | $2.79 | $2.98 | $2.54 | 9.84M |
| 2026-09-22 | $2.97 | -3.41% | $3.00 | $3.09 | $2.86 | 76.10K |
| 2026-09-21 | $3.08 | +3.70% | $2.97 | $3.25 | $2.85 | 81.90K |
| 2026-09-18 | $2.97 | -4.19% | $3.03 | $3.15 | $2.81 | 940.20K |
| 2026-09-17 | $3.10 | +1.31% | $3.10 | $3.19 | $2.98 | 41.00K |
| 2026-09-16 | $3.06 | +1.49% | $3.02 | $3.19 | $2.92 | 21.80K |
| 2026-09-15 | $3.02 | +3.61% | $2.93 | $3.16 | $2.71 | 63.80K |
| 2026-09-14 | $2.91 | -13.78% | $3.29 | $3.39 | $2.81 | 87.10K |
| 2026-09-11 | $3.38 | -4.39% | $3.39 | $3.59 | $3.27 | 53.80K |
| 2026-09-10 | $3.53 | +1.44% | $3.36 | $3.67 | $3.33 | 31.60K |
| 2026-09-09 | $3.48 | -5.69% | $3.69 | $3.69 | $3.31 | 67.20K |
| 2026-09-08 | $3.69 | -2.12% | $3.69 | $3.92 | $3.50 | 123.00K |
| 2026-09-04 | $3.77 | -5.75% | $3.88 | $3.91 | $3.58 | 23.40K |
| 2026-09-03 | $4.00 | +6.38% | $3.77 | $4.12 | $3.61 | 52.30K |
| 2026-09-02 | $3.76 | -7.16% | $3.61 | $3.87 | $3.35 | 687.40K |
| 2026-09-01 | $4.05 | -10.60% | $4.42 | $4.51 | $4.00 | 76.40K |
| 2026-08-31 | $4.53 | -3.31% | $4.63 | $4.75 | $4.45 | 29.20K |
| 2026-08-28 | $4.68 | -3.20% | $4.78 | $4.94 | $4.63 | 39.90K |
| 2026-08-27 | $4.84 | +4.09% | $4.59 | $5.01 | $4.55 | 102.30K |
| 2026-08-26 | $4.65 | -1.90% | $4.76 | $4.81 | $4.46 | 42.90K |
| 2026-08-25 | $4.74 | +10.75% | $4.21 | $4.80 | $4.21 | 150.60K |
| 2026-08-24 | $4.28 | -4.68% | $4.40 | $4.69 | $4.22 | 179.50K |
| 2026-08-21 | $4.49 | -10.91% | $5.06 | $5.26 | $4.40 | 363.00K |
| 2026-08-20 | $5.04 | +5.44% | $4.62 | $5.29 | $4.45 | 422.20K |
| 2026-08-19 | $4.78 | +1.27% | $4.70 | $5.29 | $4.30 | 1.15M |
| 2026-08-18 | $4.72 | +15.97% | $3.97 | $4.74 | $3.96 | 1.40M |
| 2026-08-17 | $4.07 | +2.78% | $3.96 | $4.10 | $3.85 | 151.80K |
| 2026-08-14 | $3.96 | -4.12% | $4.01 | $4.20 | $3.85 | 223.20K |
| 2026-08-13 | $4.13 | +0.85% | $4.28 | $4.40 | $3.85 | 215.90K |
| 2026-08-12 | $4.09 | -3.53% | $4.02 | $4.35 | $3.99 | 122.03K |
| 2026-08-11 | $4.24 | -29.78% | $4.80 | $4.95 | $4.24 | 288.71K |
| 2026-08-10 | $6.05 | +0.75% | $5.85 | $6.18 | $5.70 | 98.17K |
| 2026-08-07 | $6.00 | -4.76% | $6.64 | $6.64 | $4.95 | 188.79K |
| 2026-08-06 | $6.30 | -3.67% | $6.42 | $6.42 | $5.97 | 133.93K |
| 2026-08-05 | $6.54 | -2.46% | $6.89 | $6.89 | $6.33 | 136.15K |
| 2026-08-04 | $6.70 | -20.18% | $7.03 | $7.80 | $6.07 | 353.37K |
| 2026-08-03 | $8.40 | -0.36% | $8.64 | $9.30 | $7.80 | 2.27M |
| 2026-07-31 | $8.43 | -7.26% | $8.67 | $8.85 | $8.02 | 126.80K |
| 2026-07-30 | $9.09 | +1.34% | $8.35 | $9.33 | $8.18 | 189.79K |
| 2026-07-29 | $8.97 | -8.00% | $9.38 | $9.56 | $7.88 | 344.17K |
| 2026-07-28 | $9.75 | +7.97% | $9.60 | $11.25 | $8.60 | 5.12M |
| 2026-07-27 | $9.03 | +43.68% | $7.65 | $11.34 | $6.55 | 16.73M |
| 2026-07-24 | $6.28 | -22.98% | $7.51 | $7.57 | $6.15 | 171.08K |
| 2026-07-23 | $8.16 | -5.06% | $7.05 | $8.23 | $7.05 | 277.52K |
| 2026-07-22 | $8.60 | +2.32% | $7.95 | $9.15 | $7.57 | 697.53K |
| 2026-07-21 | $8.40 | +35.92% | $14.65 | $15.60 | $7.59 | 18.64M |
| 2026-07-20 | $6.18 | +0.24% | $6.12 | $6.76 | $6.12 | 22.13K |
| 2026-07-17 | $6.16 | -9.67% | $6.90 | $7.18 | $6.00 | 28.03K |
| 2026-07-16 | $6.82 | -23.53% | $8.72 | $8.73 | $6.21 | 58.86K |
| 2026-07-15 | $8.93 | -5.25% | $9.30 | $9.45 | $8.44 | 27.83K |
| 2026-07-14 | $9.42 | -6.55% | $9.75 | $9.75 | $9.00 | 29.57K |
| 2026-07-13 | $10.08 | -10.40% | $10.65 | $10.98 | $9.59 | 46.75K |
| 2026-07-10 | $11.25 | +7.91% | $10.05 | $11.25 | $10.05 | 52.24K |
| 2026-07-09 | $10.43 | -16.27% | $12.60 | $12.60 | $10.11 | 68.01K |
| 2026-07-08 | $12.45 | +12.77% | $10.20 | $14.70 | $10.08 | 630.29K |
| 2026-07-07 | $11.04 | -29.90% | $12.30 | $13.43 | $10.80 | 393.24K |
| 2026-07-06 | $15.75 | +54.41% | $17.63 | $25.20 | $15.00 | 12.55M |
| 2026-07-02 | $10.20 | -5.29% | $10.45 | $10.45 | $9.61 | 10.02K |
| 2026-07-01 | $10.77 | +5.90% | $9.85 | $10.77 | $9.59 | 10.07K |
| 2026-06-30 | $10.17 | -5.57% | $10.45 | $10.50 | $9.48 | 11.35K |
| 2026-06-29 | $10.77 | -12.22% | $11.69 | $11.69 | $9.75 | 24.99K |
| 2026-06-26 | $12.27 | -1.09% | $12.40 | $12.45 | $11.52 | 13.73K |
| 2026-06-25 | $12.40 | -16.04% | $13.24 | $13.50 | $11.48 | 75.87K |
| 2026-06-24 | $14.77 | +0.51% | $14.85 | $16.20 | $14.10 | 377.15K |
| 2026-06-23 | $14.70 | -31.47% | $16.05 | $16.50 | $13.95 | 91.28K |
| 2026-06-22 | $21.45 | -4.03% | $22.05 | $22.95 | $21.00 | 528.61K |
| 2026-06-18 | $22.35 | +0.68% | $21.75 | $23.25 | $21.75 | 5.73K |
| 2026-06-17 | $22.20 | +4.23% | $20.40 | $22.50 | $19.65 | 15.97K |
| 2026-06-16 | $21.30 | -15.98% | $24.75 | $25.08 | $20.55 | 27.10K |
| 2026-06-15 | $25.35 | -1.74% | $24.60 | $28.95 | $24.15 | 25.58K |
| 2026-06-12 | $25.80 | -7.03% | $26.10 | $27.34 | $25.50 | 32.60K |
| 2026-06-11 | $27.75 | +4.52% | $24.00 | $27.75 | $23.25 | 277.97K |
| 2026-06-10 | $26.55 | -25.79% | $29.25 | $32.85 | $26.10 | 785.30K |
| 2026-06-09 | $35.78 | -1.85% | $36.60 | $37.19 | $32.25 | 10.99K |
| 2026-06-08 | $36.45 | +1.67% | $35.85 | $40.67 | $32.70 | 23.59K |
| 2026-06-05 | $35.85 | -11.48% | $35.55 | $38.55 | $32.10 | 12.40K |
| 2026-06-04 | $40.50 | -23.73% | $37.65 | $43.50 | $35.70 | 25.77K |
| 2026-06-03 | $53.10 | +4.42% | $50.55 | $54.00 | $49.65 | 21.65K |
| 2026-06-02 | $50.85 | -11.95% | $57.75 | $57.75 | $47.70 | 23.94K |
| 2026-06-01 | $57.75 | -4.23% | $61.50 | $65.70 | $57.75 | 77.98K |
| 2026-05-29 | $60.30 | -3.13% | $60.60 | $68.25 | $57.60 | 40.05K |
| 2026-05-28 | $62.25 | -3.04% | $61.80 | $62.25 | $56.10 | 21.77K |
| 2026-05-27 | $64.20 | -15.25% | $74.70 | $74.70 | $59.10 | 24.88K |