Classover Holdings, Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
0.8750
+0.0059 (0.68%)
At close: Oct 17, 2025, 4:00 PM EDT
0.8608
-0.0142 (-1.62%)
After-hours: Oct 17, 2025, 7:40 PM EDT
Classover Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | 0.68% | 365,837 |
Oct 16, 2025 | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -7.19% | 501,337 |
Oct 15, 2025 | 0.97 | 0.99 | 0.91 | 0.94 | 0.94 | -4.63% | 403,773 |
Oct 14, 2025 | 0.91 | 1.03 | 0.89 | 0.98 | 0.98 | 5.11% | 558,271 |
Oct 13, 2025 | 1.00 | 1.00 | 0.88 | 0.93 | 0.93 | -5.23% | 951,738 |
Oct 10, 2025 | 1.04 | 1.09 | 0.98 | 0.99 | 0.99 | -5.21% | 1,371,005 |
Oct 9, 2025 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | -7.14% | 864,948 |
Oct 8, 2025 | 1.09 | 1.14 | 1.06 | 1.12 | 1.12 | 3.70% | 1,000,358 |
Oct 7, 2025 | 1.13 | 1.17 | 1.05 | 1.08 | 1.08 | -6.90% | 1,538,573 |
Oct 6, 2025 | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | -10.08% | 1,935,311 |
Oct 3, 2025 | 1.31 | 1.33 | 1.20 | 1.29 | 1.29 | 14.16% | 31,221,379 |
Oct 2, 2025 | 1.21 | 1.23 | 1.08 | 1.13 | 1.13 | -7.38% | 743,378 |
Oct 1, 2025 | 1.21 | 1.28 | 1.20 | 1.22 | 1.22 | 0.83% | 296,489 |
Sep 30, 2025 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -3.97% | 310,987 |
Sep 29, 2025 | 1.21 | 1.28 | 1.18 | 1.26 | 1.26 | 7.69% | 562,017 |
Sep 26, 2025 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 2.63% | 163,443 |
Sep 25, 2025 | 1.22 | 1.24 | 1.11 | 1.14 | 1.14 | -6.56% | 489,998 |
Sep 24, 2025 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -5.43% | 338,401 |
Sep 23, 2025 | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 220,298 |
Sep 22, 2025 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | -0.74% | 299,086 |
Sep 19, 2025 | 1.45 | 1.46 | 1.34 | 1.35 | 1.35 | -7.53% | 432,812 |
Sep 18, 2025 | 1.37 | 1.47 | 1.35 | 1.46 | 1.46 | 9.77% | 573,956 |
Sep 17, 2025 | 1.40 | 1.48 | 1.32 | 1.33 | 1.33 | -6.34% | 769,157 |
Sep 16, 2025 | 1.43 | 1.48 | 1.37 | 1.42 | 1.42 | -4.05% | 874,642 |
Sep 15, 2025 | 1.38 | 1.61 | 1.38 | 1.48 | 1.48 | 5.71% | 1,996,666 |
Sep 12, 2025 | 1.50 | 1.61 | 1.34 | 1.40 | 1.40 | -5.41% | 1,796,437 |
Sep 11, 2025 | 1.83 | 1.83 | 1.46 | 1.48 | 1.48 | -30.52% | 3,552,423 |
Sep 10, 2025 | 1.37 | 2.92 | 1.25 | 2.13 | 2.13 | 60.15% | 45,141,172 |
Sep 9, 2025 | 1.30 | 1.57 | 1.11 | 1.33 | 1.33 | 22.02% | 6,194,983 |
Sep 8, 2025 | 1.04 | 1.23 | 1.00 | 1.09 | 1.09 | 9.69% | 1,354,843 |
Sep 5, 2025 | 1.01 | 1.04 | 0.96 | 0.99 | 0.99 | -3.52% | 279,078 |
Sep 4, 2025 | 1.17 | 1.21 | 0.97 | 1.03 | 1.03 | -11.97% | 550,105 |
Sep 3, 2025 | 1.20 | 1.24 | 1.15 | 1.17 | 1.17 | -3.31% | 199,801 |
Sep 2, 2025 | 1.22 | 1.23 | 1.15 | 1.21 | 1.21 | -3.20% | 205,242 |
Aug 29, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 291,058 |
Aug 28, 2025 | 1.28 | 1.33 | 1.25 | 1.30 | 1.30 | 4.00% | 235,993 |
Aug 27, 2025 | 1.29 | 1.34 | 1.21 | 1.25 | 1.25 | -3.85% | 335,986 |
Aug 26, 2025 | 1.28 | 1.32 | 1.18 | 1.30 | 1.30 | 0.78% | 362,815 |
Aug 25, 2025 | 1.30 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 207,534 |
Aug 22, 2025 | 1.18 | 1.32 | 1.18 | 1.28 | 1.28 | 5.79% | 289,267 |
Aug 21, 2025 | 1.16 | 1.25 | 1.15 | 1.21 | 1.21 | 3.42% | 222,830 |
Aug 20, 2025 | 1.19 | 1.22 | 1.14 | 1.17 | 1.17 | -2.90% | 198,120 |
Aug 19, 2025 | 1.28 | 1.29 | 1.20 | 1.21 | 1.21 | -5.12% | 329,625 |
Aug 18, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 207,441 |
Aug 15, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 225,569 |
Aug 14, 2025 | 1.34 | 1.40 | 1.25 | 1.32 | 1.32 | -5.71% | 359,671 |
Aug 13, 2025 | 1.38 | 1.53 | 1.33 | 1.40 | 1.40 | 1.45% | 718,543 |
Aug 12, 2025 | 1.36 | 1.40 | 1.29 | 1.38 | 1.38 | -1.43% | 409,142 |
Aug 11, 2025 | 1.50 | 1.53 | 1.37 | 1.40 | 1.40 | -7.89% | 650,856 |
Aug 8, 2025 | 1.32 | 1.58 | 1.31 | 1.52 | 1.52 | 23.58% | 1,804,229 |