Kidoz Inc. (KDOZF)
OTCMKTS · Delayed Price · Currency is USD
0.09702
-0.00948 (-8.90%)
At close: Sep 9, 2026
Kidoz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.90% | 600 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.37% | 1,000 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.68% | 650 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.39% | 29,000 |
| Aug 31, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -17.77% | 154,938 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.32% | 15,575 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.40% | 2,000 |
| Aug 25, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.73% | 1,600 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,768 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.72% | 52,015 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.19% | 300 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.62% | 5,000 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 10,000 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 1,000 |
| Jul 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 927 |
| Jul 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,500 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.09% | 10,000 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.86% | 1,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 50,100 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.80% | 100 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.77% | 1,915 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 100 |
| Jul 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 8.86% | 205,132 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.26% | 3,800 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.01% | 148 |
| Jun 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.12% | 6,673 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.80% | 16,396 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.58% | 10,000 |
| Jun 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.85% | 27,540 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.27% | 500 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.67% | 4,237 |
| Jun 11, 2026 | 0.46 | 0.46 | 0.15 | 0.15 | 0.15 | 2.63% | 14,437 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.50% | 13,000 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -11.15% | 5,000 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.59% | 1,000 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.85% | 500 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.59% | 500 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.69% | 8,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.67% | 10,050 |
| May 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 21,111 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -11.21% | 30,000 |
| May 15, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.32% | 71,700 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.48% | 6,000 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,400 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.02% | 15,000 |
| May 6, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.37% | 67,000 |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.86% | 1,059 |
| May 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.09% | 300 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -2.22% | 15,650 |