Classover Holdings, Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
0.5751
-0.0019 (-0.33%)
At close: Nov 7, 2025, 4:00 PM EST
0.5864
+0.0113 (1.96%)
After-hours: Nov 7, 2025, 7:19 PM EST
Classover Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.56 | 0.66 | 0.55 | 0.58 | 0.58 | -0.33% | 562,753 |
| Nov 6, 2025 | 0.61 | 0.63 | 0.56 | 0.58 | 0.58 | -6.62% | 429,312 |
| Nov 5, 2025 | 0.55 | 0.70 | 0.55 | 0.62 | 0.62 | 11.39% | 1,411,943 |
| Nov 4, 2025 | 0.59 | 0.60 | 0.55 | 0.55 | 0.55 | -7.55% | 421,007 |
| Nov 3, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -5.14% | 454,301 |
| Oct 31, 2025 | 0.66 | 0.72 | 0.61 | 0.63 | 0.63 | -0.09% | 720,971 |
| Oct 30, 2025 | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | -3.02% | 410,300 |
| Oct 29, 2025 | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -10.59% | 476,899 |
| Oct 28, 2025 | 0.81 | 0.82 | 0.71 | 0.73 | 0.73 | -11.62% | 811,292 |
| Oct 27, 2025 | 0.77 | 0.89 | 0.75 | 0.83 | 0.83 | 9.56% | 1,682,958 |
| Oct 24, 2025 | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | 1.24% | 195,810 |
| Oct 23, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -4.23% | 229,344 |
| Oct 22, 2025 | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | -9.69% | 556,032 |
| Oct 21, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -1.77% | 248,932 |
| Oct 20, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | 0.18% | 228,746 |
| 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 |