Kidoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2025	0.31	0.32	0.29	0.29	0.29	-3.33%	14,955
Oct 6, 2025	0.25	0.35	0.25	0.30	0.30	17.65%	28,277
Oct 3, 2025	0.24	0.26	0.24	0.26	0.26	10.87%	4,500
Oct 2, 2025	0.23	0.23	0.23	0.23	0.23	-	7,289
Oct 1, 2025	0.23	0.23	0.23	0.23	0.23	-	8,500
Sep 30, 2025	0.24	0.24	0.23	0.23	0.23	-4.17%	12,505
Sep 29, 2025	0.21	0.25	0.21	0.24	0.24	9.09%	159,652
Sep 26, 2025	0.22	0.22	0.22	0.22	0.22	-	7,000
Sep 25, 2025	0.21	0.22	0.21	0.22	0.22	-4.35%	8,581
Sep 24, 2025	0.22	0.23	0.22	0.23	0.23	6.98%	4,510
Sep 23, 2025	0.22	0.22	0.22	0.22	0.22	2.38%	4,500
Sep 22, 2025	0.21	0.21	0.21	0.21	0.21	-2.33%	5,104
Sep 19, 2025	0.21	0.23	0.21	0.22	0.22	2.38%	44,000
Sep 18, 2025	0.21	0.21	0.21	0.21	0.21	-	1,003