KinderCare Learning Companies Inc KLC
NYSE · United States · Consumer Services
$1.90+0.04 (+2.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.89 | +1.61% | $1.83 | $1.89 | $1.84 | 348.24K |
| 2026-09-30 | $1.86 | -4.12% | $1.97 | $1.97 | $1.84 | 1.21M |
| 2026-09-29 | $1.94 | -3.48% | $2.02 | $2.04 | $1.92 | 534.70K |
| 2026-09-28 | $2.01 | -5.19% | $2.13 | $2.20 | $2.01 | 586.10K |
| 2026-09-25 | $2.12 | -3.64% | $2.18 | $2.19 | $2.11 | 600.30K |
| 2026-09-24 | $2.20 | 0.00% | $2.21 | $2.22 | $2.16 | 365.30K |
| 2026-09-23 | $2.20 | -5.17% | $2.26 | $2.30 | $2.15 | 960.10K |
| 2026-09-22 | $2.32 | +1.31% | $2.30 | $2.38 | $2.27 | 392.30K |
| 2026-09-21 | $2.29 | +2.23% | $2.24 | $2.30 | $2.18 | 508.40K |
| 2026-09-18 | $2.24 | -5.08% | $2.34 | $2.42 | $2.22 | 912.80K |
| 2026-09-17 | $2.36 | +0.85% | $2.38 | $2.42 | $2.34 | 499.20K |
| 2026-09-16 | $2.34 | +0.86% | $2.37 | $2.37 | $2.30 | 483.10K |
| 2026-09-15 | $2.32 | -2.52% | $2.41 | $2.41 | $2.30 | 473.20K |
| 2026-09-14 | $2.38 | +0.42% | $2.34 | $2.41 | $2.33 | 663.00K |
| 2026-09-11 | $2.37 | -5.58% | $2.57 | $2.58 | $2.37 | 819.80K |
| 2026-09-10 | $2.51 | -1.18% | $2.57 | $2.57 | $2.49 | 426.90K |
| 2026-09-09 | $2.54 | -1.55% | $2.54 | $2.59 | $2.50 | 561.60K |
| 2026-09-08 | $2.58 | -3.37% | $2.63 | $2.68 | $2.58 | 504.70K |
| 2026-09-04 | $2.67 | -0.74% | $2.67 | $2.74 | $2.62 | 541.20K |
| 2026-09-03 | $2.69 | +7.17% | $2.53 | $2.69 | $2.51 | 652.80K |
| 2026-09-02 | $2.51 | +0.40% | $2.50 | $2.56 | $2.50 | 747.80K |
| 2026-09-01 | $2.50 | -0.79% | $2.50 | $2.56 | $2.45 | 719.90K |
| 2026-08-31 | $2.52 | -3.08% | $2.64 | $2.65 | $2.44 | 696.30K |
| 2026-08-28 | $2.60 | +2.77% | $2.54 | $2.65 | $2.51 | 778.10K |
| 2026-08-27 | $2.53 | +1.61% | $2.50 | $2.63 | $2.50 | 627.50K |
| 2026-08-26 | $2.49 | -1.97% | $2.52 | $2.57 | $2.49 | 512.70K |
| 2026-08-25 | $2.54 | -2.68% | $2.60 | $2.63 | $2.53 | 661.20K |
| 2026-08-24 | $2.61 | -5.09% | $2.73 | $2.76 | $2.60 | 795.90K |
| 2026-08-21 | $2.75 | -1.08% | $2.77 | $2.83 | $2.68 | 968.30K |
| 2026-08-20 | $2.78 | -4.47% | $2.88 | $2.94 | $2.75 | 965.00K |
| 2026-08-19 | $2.91 | +6.99% | $2.67 | $2.97 | $2.67 | 1.50M |
| 2026-08-18 | $2.72 | +6.25% | $2.52 | $2.82 | $2.49 | 1.98M |
| 2026-08-17 | $2.56 | -1.54% | $2.62 | $2.75 | $2.46 | 3.63M |
| 2026-08-14 | $2.60 | -46.17% | $3.55 | $3.67 | $2.56 | 7.13M |
| 2026-08-13 | $4.83 | +4.09% | $4.82 | $4.91 | $4.65 | 605.10K |
| 2026-08-12 | $4.64 | -2.93% | $4.77 | $4.84 | $4.59 | 530.60K |
| 2026-08-11 | $4.78 | -4.97% | $5.00 | $5.01 | $4.78 | 391.50K |
| 2026-08-10 | $5.03 | -2.71% | $5.13 | $5.20 | $5.00 | 337.90K |
| 2026-08-07 | $5.17 | +1.17% | $5.12 | $5.24 | $5.05 | 309.00K |
| 2026-08-06 | $5.11 | -3.22% | $5.30 | $5.30 | $5.05 | 522.00K |
| 2026-08-05 | $5.28 | -3.65% | $5.49 | $5.57 | $5.20 | 454.10K |
| 2026-08-04 | $5.48 | +1.29% | $5.37 | $5.55 | $5.37 | 327.80K |
| 2026-08-03 | $5.41 | +1.12% | $5.46 | $5.54 | $5.30 | 390.40K |
| 2026-07-31 | $5.35 | -0.56% | $5.32 | $5.49 | $5.20 | 461.20K |
| 2026-07-30 | $5.38 | -1.28% | $5.39 | $5.40 | $5.21 | 380.80K |
| 2026-07-29 | $5.45 | +3.22% | $5.26 | $5.62 | $5.22 | 751.70K |
| 2026-07-28 | $5.28 | +3.73% | $5.21 | $5.49 | $5.09 | 569.60K |
| 2026-07-27 | $5.09 | +3.25% | $4.99 | $5.28 | $4.97 | 370.70K |
| 2026-07-24 | $4.93 | +2.07% | $4.89 | $5.05 | $4.86 | 406.20K |
| 2026-07-23 | $4.83 | -2.42% | $4.90 | $4.92 | $4.68 | 551.10K |
| 2026-07-22 | $4.95 | -2.17% | $5.02 | $5.08 | $4.93 | 339.70K |
| 2026-07-21 | $5.06 | -2.69% | $5.15 | $5.25 | $5.03 | 369.20K |
| 2026-07-20 | $5.20 | -0.38% | $5.29 | $5.32 | $5.13 | 290.60K |
| 2026-07-17 | $5.22 | -0.19% | $5.10 | $5.45 | $5.10 | 373.90K |
| 2026-07-16 | $5.23 | -1.13% | $5.26 | $5.36 | $5.19 | 365.10K |
| 2026-07-15 | $5.29 | +4.96% | $5.12 | $5.44 | $5.07 | 457.20K |
| 2026-07-14 | $5.04 | -1.37% | $5.08 | $5.18 | $5.02 | 397.30K |
| 2026-07-13 | $5.11 | +1.39% | $5.10 | $5.26 | $4.93 | 985.60K |
| 2026-07-10 | $5.04 | -0.20% | $5.11 | $5.11 | $5.03 | 328.30K |
| 2026-07-09 | $5.05 | +2.43% | $4.91 | $5.05 | $4.84 | 501.70K |
| 2026-07-08 | $4.93 | -3.14% | $5.05 | $5.09 | $4.88 | 647.90K |
| 2026-07-07 | $5.09 | +3.25% | $4.93 | $5.09 | $4.74 | 588.90K |
| 2026-07-06 | $4.93 | +1.65% | $4.84 | $5.08 | $4.71 | 559.10K |
| 2026-07-02 | $4.85 | +1.04% | $4.89 | $4.92 | $4.72 | 685.00K |
| 2026-07-01 | $4.80 | +12.94% | $4.30 | $4.97 | $4.23 | 976.00K |
| 2026-06-30 | $4.25 | -1.39% | $4.28 | $4.38 | $4.18 | 804.10K |
| 2026-06-29 | $4.31 | +2.13% | $4.28 | $4.45 | $4.16 | 2.61M |
| 2026-06-26 | $4.22 | +0.72% | $4.16 | $4.34 | $4.04 | 1.34M |
| 2026-06-25 | $4.19 | +0.24% | $4.19 | $4.32 | $4.13 | 358.30K |
| 2026-06-24 | $4.18 | -0.48% | $4.26 | $4.30 | $4.07 | 422.20K |
| 2026-06-23 | $4.20 | +2.44% | $4.10 | $4.28 | $4.09 | 390.70K |
| 2026-06-22 | $4.10 | -1.44% | $4.08 | $4.30 | $4.07 | 797.10K |
| 2026-06-18 | $4.16 | +5.58% | $3.90 | $4.20 | $3.82 | 977.70K |
| 2026-06-17 | $3.94 | +3.68% | $3.80 | $4.00 | $3.73 | 1.04M |
| 2026-06-16 | $3.80 | -4.76% | $4.03 | $4.18 | $3.80 | 916.10K |
| 2026-06-15 | $3.99 | -3.39% | $4.22 | $4.30 | $3.95 | 551.20K |
| 2026-06-12 | $4.13 | -0.96% | $4.25 | $4.47 | $4.11 | 790.50K |
| 2026-06-11 | $4.17 | +7.20% | $3.96 | $4.18 | $3.89 | 543.60K |
| 2026-06-10 | $3.89 | +0.78% | $3.88 | $4.04 | $3.88 | 419.00K |
| 2026-06-09 | $3.86 | +0.26% | $3.91 | $4.11 | $3.83 | 623.50K |
| 2026-06-08 | $3.85 | -2.53% | $3.99 | $4.00 | $3.85 | 461.90K |
| 2026-06-05 | $3.95 | -2.47% | $4.07 | $4.11 | $3.88 | 745.80K |
| 2026-06-04 | $4.05 | +7.43% | $3.83 | $4.07 | $3.82 | 589.70K |
| 2026-06-03 | $3.77 | -3.83% | $3.86 | $3.90 | $3.67 | 682.00K |
| 2026-06-02 | $3.92 | -2.49% | $4.00 | $4.04 | $3.83 | 620.70K |
| 2026-06-01 | $4.02 | +4.69% | $3.87 | $4.09 | $3.87 | 790.50K |
| 2026-05-29 | $3.84 | +0.52% | $3.81 | $4.07 | $3.77 | 955.40K |
| 2026-05-28 | $3.82 | +0.53% | $3.75 | $3.85 | $3.72 | 1.23M |
| 2026-05-27 | $3.80 | +0.53% | $3.88 | $4.05 | $3.74 | 997.90K |
| 2026-05-26 | $3.78 | +5.59% | $3.55 | $3.89 | $3.52 | 1.29M |