Classover Holdings, Inc. (KIDZ)

Classover Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.40	0.46	0.38	0.40	0.40	-3.20%	5,769,405
May 28, 2026	0.41	0.42	0.37	0.42	0.42	-2.94%	3,173,215
May 27, 2026	0.50	0.50	0.39	0.43	0.43	-15.25%	3,629,248
May 26, 2026	0.45	0.52	0.43	0.51	0.51	10.26%	14,332,483
May 22, 2026	0.44	0.69	0.43	0.46	0.46	24.73%	173,549,152
May 21, 2026	0.39	0.39	0.35	0.37	0.37	-5.80%	396,881
May 20, 2026	0.42	0.43	0.37	0.39	0.39	-10.66%	533,012
May 19, 2026	0.47	0.47	0.42	0.44	0.44	-7.05%	457,282
May 18, 2026	0.46	0.48	0.46	0.47	0.47	0.11%	338,277
May 15, 2026	0.50	0.50	0.46	0.47	0.47	-14.75%	497,860
May 14, 2026	0.52	0.55	0.51	0.55	0.55	3.38%	596,332
May 13, 2026	0.52	0.55	0.51	0.53	0.53	0.36%	528,639
May 12, 2026	0.48	0.57	0.48	0.53	0.53	-0.84%	1,389,132
May 11, 2026	0.61	0.63	0.42	0.53	0.53	-18.53%	40,268,298
May 8, 2026	0.67	0.67	0.62	0.66	0.66	-1.75%	199,211
May 7, 2026	0.65	0.67	0.63	0.67	0.67	0.29%	293,369
May 6, 2026	0.71	0.73	0.60	0.67	0.67	-9.98%	769,271
May 5, 2026	0.82	0.83	0.70	0.74	0.74	-13.98%	1,017,603
May 4, 2026	0.88	1.00	0.82	0.86	0.86	1.78%	4,369,654
May 1, 2026	0.89	0.90	0.81	0.85	0.85	-9.70%	766,208
Apr 30, 2026	0.86	0.96	0.83	0.94	0.94	5.15%	938,258
Apr 29, 2026	0.97	0.99	0.88	0.89	0.89	-18.35%	3,080,352
Apr 28, 2026	1.15	1.19	1.03	1.09	1.09	12.39%	36,479,632
Apr 27, 2026	0.92	0.99	0.83	0.97	0.97	2.22%	8,961,631
Apr 24, 2026	1.10	1.10	0.93	0.95	0.95	-18.91%	652,031
Apr 23, 2026	1.07	1.20	0.99	1.17	1.17	2.63%	1,075,628
Apr 22, 2026	1.65	1.72	1.02	1.14	1.14	-25.49%	31,601,568
Apr 21, 2026	1.55	1.59	1.50	1.53	1.53	-2.55%	139,343
Apr 20, 2026	1.67	1.68	1.56	1.57	1.57	-7.65%	254,047
Apr 17, 2026	1.66	1.86	1.64	1.70	1.70	0.59%	783,992
Apr 16, 2026	1.49	1.76	1.49	1.69	1.69	6.96%	449,199
Apr 15, 2026	1.82	1.83	1.41	1.58	1.58	-29.46%	13,175,306
Apr 14, 2026	2.17	2.25	2.10	2.24	2.24	3.23%	185,175
Apr 13, 2026	2.26	2.26	2.06	2.17	2.17	-6.06%	151,422
Apr 10, 2026	2.46	2.55	2.27	2.31	2.31	-8.33%	73,891
Apr 9, 2026	3.07	3.13	2.45	2.52	2.52	-18.97%	190,262
Apr 8, 2026	3.34	3.55	3.03	3.11	3.11	-7.72%	250,996
Apr 7, 2026	2.94	3.48	2.94	3.37	3.37	8.01%	233,713
Apr 6, 2026	3.00	3.55	2.75	3.12	3.12	-7.42%	406,032
Apr 2, 2026	3.63	3.69	3.06	3.37	3.37	-3.71%	2,338,573
Apr 1, 2026	3.23	3.63	3.00	3.50	3.50	13.64%	3,001,071
Mar 31, 2026	3.62	4.34	2.89	3.08	3.08	50.24%	89,053,338
Mar 30, 2026	2.49	2.55	2.01	2.05	2.05	-17.34%	70,926
Mar 27, 2026	2.46	2.86	2.41	2.48	2.48	-2.36%	215,139
Mar 26, 2026	2.38	2.68	2.26	2.54	2.54	5.39%	377,661
Mar 25, 2026	2.21	2.45	2.03	2.41	2.41	9.05%	137,831
Mar 24, 2026	2.31	2.31	2.15	2.21	2.21	-6.36%	57,018
Mar 23, 2026	2.29	2.42	2.29	2.36	2.36	0.85%	43,468
Mar 20, 2026	2.45	2.49	2.26	2.34	2.34	-6.77%	44,546
Mar 19, 2026	2.56	2.56	2.41	2.51	2.51	-7.38%	55,291

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.