Kidoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.26	0.26	0.26	0.26	-	-3.77%	8,000
Jun 4, 2025	0.28	0.28	0.27	0.27	-	-10.17%	11,500
Jun 3, 2025	0.28	0.30	0.28	0.30	-	5.36%	11,535
Jun 2, 2025	0.28	0.28	0.28	0.28	-	-3.45%	1,600
May 30, 2025	0.30	0.30	0.29	0.29	-	-3.33%	21,310
May 29, 2025	0.36	0.36	0.30	0.30	-	-9.09%	15,000
May 28, 2025	0.33	0.33	0.33	0.33	-	-	-
May 27, 2025	0.33	0.33	0.33	0.33	-	-	-
May 26, 2025	0.33	0.33	0.33	0.33	-	-	-
May 23, 2025	0.33	0.33	0.33	0.33	-	-	-
May 22, 2025	0.36	0.36	0.33	0.33	-	-8.33%	4,113
May 21, 2025	0.36	0.36	0.36	0.36	-	-	-
May 20, 2025	0.36	0.36	0.36	0.36	-	-	-
May 16, 2025	0.36	0.36	0.36	0.36	-	7.46%	500
May 15, 2025	0.34	0.34	0.34	0.34	-	-6.94%	1,500
May 14, 2025	0.33	0.36	0.33	0.36	-	16.13%	10,500
May 13, 2025	0.36	0.36	0.31	0.31	-	-11.43%	5,513
May 12, 2025	0.31	0.35	0.31	0.35	-	-2.78%	1,850
May 9, 2025	0.37	0.37	0.36	0.36	-	2.86%	3,100
May 8, 2025	0.33	0.35	0.32	0.35	-	22.81%	68,300
May 7, 2025	0.29	0.29	0.29	0.29	-	-9.52%	3,000