Classover Holdings, Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
3.740
+0.060 (1.63%)
At close: Jun 6, 2025, 4:00 PM
3.768
+0.028 (0.76%)
After-hours: Jun 6, 2025, 7:59 PM EDT
Classover Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.75 | 4.15 | 3.21 | 3.74 | 3.74 | 1.63% | 942,591 |
| Jun 5, 2025 | 4.51 | 4.57 | 3.56 | 3.68 | 3.68 | -19.30% | 997,436 |
| Jun 4, 2025 | 5.46 | 5.46 | 3.65 | 4.56 | 4.56 | -16.18% | 4,501,605 |
| Jun 3, 2025 | 3.80 | 6.18 | 3.66 | 5.44 | 5.44 | 46.24% | 28,378,428 |
| Jun 2, 2025 | 3.03 | 4.82 | 2.66 | 3.72 | 3.72 | 39.85% | 14,269,865 |
| May 30, 2025 | 2.79 | 2.91 | 2.60 | 2.66 | 2.66 | -5.34% | 478,115 |
| May 29, 2025 | 2.75 | 3.18 | 2.73 | 2.81 | 2.81 | 1.81% | 970,789 |
| May 28, 2025 | 3.10 | 3.13 | 2.70 | 2.76 | 2.76 | -8.31% | 636,908 |
| May 27, 2025 | 3.15 | 3.35 | 3.00 | 3.01 | 3.01 | -2.90% | 653,045 |
| May 23, 2025 | 3.07 | 3.26 | 2.95 | 3.10 | 3.10 | -8.55% | 902,951 |
| May 22, 2025 | 3.17 | 3.67 | 3.13 | 3.39 | 3.39 | 16.10% | 16,465,669 |
| May 21, 2025 | 2.72 | 3.55 | 2.70 | 2.92 | 2.92 | 4.29% | 2,610,106 |
| May 20, 2025 | 2.96 | 3.32 | 2.65 | 2.80 | 2.80 | -6.98% | 949,183 |
| May 19, 2025 | 3.18 | 3.45 | 3.01 | 3.01 | 3.01 | -14.00% | 898,800 |
| May 16, 2025 | 2.80 | 4.14 | 2.52 | 3.50 | 3.50 | 36.19% | 11,567,478 |
| May 15, 2025 | 2.62 | 3.21 | 2.43 | 2.57 | 2.57 | -1.53% | 2,643,188 |
| May 14, 2025 | 3.08 | 3.50 | 2.54 | 2.61 | 2.61 | -18.94% | 1,533,789 |
| May 13, 2025 | 3.67 | 3.96 | 3.15 | 3.22 | 3.22 | -12.97% | 1,244,817 |
| May 12, 2025 | 4.71 | 4.78 | 3.63 | 3.70 | 3.70 | -19.91% | 1,713,987 |
| May 9, 2025 | 5.08 | 5.57 | 4.50 | 4.62 | 4.62 | -9.77% | 1,965,026 |
| May 8, 2025 | 4.96 | 6.30 | 4.61 | 5.12 | 5.12 | 12.04% | 7,259,395 |
| May 7, 2025 | 6.25 | 6.48 | 4.56 | 4.57 | 4.57 | -29.69% | 3,747,540 |
| May 6, 2025 | 6.20 | 7.15 | 6.00 | 6.50 | 6.50 | 3.01% | 6,201,555 |
| May 5, 2025 | 7.62 | 8.14 | 5.56 | 6.31 | 6.31 | -12.12% | 20,876,347 |
| May 2, 2025 | 8.16 | 10.65 | 6.07 | 7.18 | 7.18 | 33.96% | 112,863,552 |
| May 1, 2025 | 2.41 | 5.43 | 2.13 | 5.36 | 5.36 | 366.09% | 248,760,980 |
| Apr 30, 2025 | 1.14 | 1.20 | 1.11 | 1.15 | 1.15 | -1.71% | 212,410 |
| Apr 29, 2025 | 1.12 | 1.20 | 1.10 | 1.17 | 1.17 | 3.54% | 156,229 |
| Apr 28, 2025 | 1.07 | 1.17 | 1.07 | 1.13 | 1.13 | 4.63% | 197,100 |
| Apr 25, 2025 | 1.09 | 1.16 | 1.04 | 1.08 | 1.08 | -0.92% | 163,597 |
| Apr 24, 2025 | 1.12 | 1.20 | 1.09 | 1.09 | 1.09 | -2.68% | 120,173 |
| Apr 23, 2025 | 1.15 | 1.25 | 1.10 | 1.12 | 1.12 | 1.82% | 133,267 |
| Apr 22, 2025 | 1.05 | 1.30 | 1.05 | 1.10 | 1.10 | 1.85% | 215,542 |
| Apr 21, 2025 | 1.25 | 1.30 | 1.03 | 1.08 | 1.08 | -16.92% | 260,507 |
| Apr 17, 2025 | 1.26 | 1.48 | 1.21 | 1.30 | 1.30 | 3.17% | 569,881 |
| Apr 16, 2025 | 1.26 | 1.60 | 1.12 | 1.26 | 1.26 | -8.70% | 617,995 |
| Apr 15, 2025 | 1.83 | 1.89 | 1.27 | 1.38 | 1.38 | -33.65% | 1,272,851 |
| Apr 14, 2025 | 2.12 | 2.74 | 1.91 | 2.08 | 2.08 | 11.83% | 22,939,388 |
| Apr 11, 2025 | 1.92 | 2.06 | 1.65 | 1.86 | 1.86 | -1.48% | 1,068,166 |
| Apr 10, 2025 | 2.20 | 2.25 | 1.76 | 1.89 | 1.89 | -7.00% | 111,421 |
| Apr 9, 2025 | 1.93 | 2.20 | 1.66 | 2.03 | 2.03 | 5.73% | 199,067 |
| Apr 8, 2025 | 3.20 | 3.38 | 1.89 | 1.92 | 1.92 | -51.02% | 290,755 |