Kidoz Inc. (KDOZF)
OTCMKTS · Delayed Price · Currency is USD
0.1400
+0.0114 (8.86%)
At close: Jul 8, 2026
Kidoz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.85% | 268 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,510 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.84% | 1,039 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,700 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.26% | 510 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 550 |
| Apr 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 10.90% | 5,988 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.12% | 200 |
| Apr 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.39% | 65,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.39% | 138 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 11,500 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 15.34% | 3,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | 2,500 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.25% | 42,181 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,001 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.09% | 28,600 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.87% | 2,599 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | 100 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 109,000 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 2,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.78% | 2,500 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.98% | 9,301 |