Kidoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	8,408
Feb 25, 2026	0.36	0.37	0.36	0.37	0.37	10.61%	16,318
Feb 24, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	4,080
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	13,344
Feb 20, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	14,028
Feb 19, 2026	0.30	0.30	0.29	0.30	0.30	7.14%	12,402
Feb 18, 2026	0.27	0.28	0.27	0.28	0.28	7.69%	5,500
Feb 17, 2026	0.25	0.26	0.25	0.26	0.26	-	43,884
Feb 13, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	7,344
Feb 12, 2026	0.28	0.31	0.28	0.28	0.28	5.77%	47,536
Feb 11, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	9,620
Feb 10, 2026	0.29	0.29	0.26	0.28	0.28	-8.33%	15,665
Feb 9, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	49,596
Feb 6, 2026	0.35	0.35	0.31	0.33	0.33	-2.94%	16,537
Feb 5, 2026	0.39	0.39	0.33	0.34	0.34	-12.82%	60,891
Feb 3, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	10,538
Feb 2, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	25,138
Jan 30, 2026	0.41	0.43	0.41	0.43	0.43	7.50%	51,566
Jan 29, 2026	0.40	0.41	0.40	0.40	0.40	-	12,355
Jan 28, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	9,635
Jan 27, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	20,303
Jan 26, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	8,501
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	6,435
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	16,654
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	6,578
Jan 20, 2026	0.37	0.39	0.35	0.38	0.38	2.70%	19,072
Jan 19, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	3,890
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	1,684
Jan 15, 2026	0.39	0.40	0.39	0.39	0.39	-	7,500
Jan 14, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	14,833
Jan 13, 2026	0.36	0.41	0.36	0.40	0.40	14.29%	39,236
Jan 12, 2026	0.33	0.37	0.33	0.35	0.35	-2.78%	139,606
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-7.69%	35,129
Jan 8, 2026	0.36	0.40	0.36	0.39	0.39	11.43%	25,403
Jan 7, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	22,553
Jan 6, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	27,038
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	-	1,000
Jan 2, 2026	0.43	0.43	0.39	0.39	0.39	-7.14%	12,210
Dec 31, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	5,874
Dec 30, 2025	0.45	0.45	0.41	0.41	0.41	-6.82%	16,026
Dec 29, 2025	0.45	0.45	0.42	0.44	0.44	15.79%	10,833
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	1,502
Dec 23, 2025	0.40	0.40	0.37	0.39	0.39	-2.50%	21,264
Dec 22, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	21,734
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