Kidoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-	3,018
Dec 18, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	16,155
Dec 17, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	5,291
Dec 16, 2025	0.39	0.46	0.39	0.44	0.44	12.82%	169,251
Dec 15, 2025	0.37	0.39	0.36	0.39	0.39	2.63%	18,697
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	8,826
Dec 11, 2025	0.36	0.38	0.36	0.37	0.37	2.78%	55,254
Dec 10, 2025	0.36	0.36	0.35	0.36	0.36	-	10,121
Dec 9, 2025	0.36	0.38	0.36	0.36	0.36	2.86%	5,100
Dec 8, 2025	0.34	0.37	0.34	0.35	0.35	6.06%	36,680
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	1,031
Dec 4, 2025	0.32	0.34	0.32	0.34	0.34	3.03%	7,007
Dec 3, 2025	0.33	0.33	0.32	0.33	0.33	-	13,000
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	24,217
Nov 28, 2025	0.38	0.38	0.31	0.31	0.31	-8.82%	11,037
Nov 27, 2025	0.31	0.34	0.31	0.34	0.34	13.33%	7,432
Nov 26, 2025	0.28	0.33	0.28	0.30	0.30	3.45%	16,745
Nov 25, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	6,060
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	1,515
Nov 21, 2025	0.32	0.32	0.31	0.31	0.31	3.33%	35,052
Nov 20, 2025	0.34	0.34	0.29	0.30	0.30	-10.45%	17,924
Nov 19, 2025	0.30	0.36	0.30	0.34	0.34	15.52%	399,960
Nov 18, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	5,532
Nov 17, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	3,041
Nov 14, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	52,676
Nov 13, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	8,825
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	2,112
Nov 11, 2025	0.32	0.34	0.32	0.32	0.32	-	6,100
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	1,560
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-	500
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	1,500
Nov 5, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	2,608
Nov 4, 2025	0.33	0.33	0.31	0.31	0.31	-8.82%	3,112
Nov 3, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	8,535
Oct 31, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	9,392
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	17,830
Oct 29, 2025	0.31	0.33	0.31	0.33	0.33	10.00%	12,825
Oct 28, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	2,000
Oct 24, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	24,050
Oct 23, 2025	0.28	0.29	0.28	0.29	0.29	5.45%	2,500
Oct 22, 2025	0.30	0.31	0.26	0.28	0.28	-1.79%	139,864
Oct 21, 2025	0.28	0.28	0.27	0.28	0.28	-3.45%	8,500
Oct 20, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	500
Oct 17, 2025	0.29	0.29	0.27	0.28	0.28	-3.45%	4,785
Oct 16, 2025	0.25	0.29	0.25	0.29	0.29	18.37%	12,500
Oct 15, 2025	0.26	0.27	0.22	0.25	0.25	-3.92%	43,439
Oct 14, 2025	0.30	0.30	0.26	0.26	0.26	-1.92%	7,458
Oct 10, 2025	0.30	0.30	0.24	0.26	0.26	-11.86%	17,450
Oct 9, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	2,561
Oct 8, 2025	0.30	0.30	0.29	0.29	0.29	-	5,617