Classover Holdings, Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
1.580
-0.120 (-7.06%)
Apr 20, 2026, 3:52 PM EDT - Market open
Classover Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.67 | 1.68 | 1.56 | 1.58 | - | -7.06% | 237,759 |
| Apr 17, 2026 | 1.66 | 1.86 | 1.64 | 1.70 | 1.70 | 0.59% | 778,995 |
| Apr 16, 2026 | 1.49 | 1.76 | 1.49 | 1.69 | 1.69 | 6.96% | 447,081 |
| Apr 15, 2026 | 1.82 | 1.83 | 1.41 | 1.58 | 1.58 | -29.46% | 13,006,040 |
| Apr 14, 2026 | 2.17 | 2.25 | 2.10 | 2.24 | 2.24 | 3.23% | 50,484 |
| 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% | 72,455 |
| Apr 9, 2026 | 3.07 | 3.13 | 2.45 | 2.52 | 2.52 | -18.97% | 185,943 |
| Apr 8, 2026 | 3.34 | 3.55 | 3.03 | 3.11 | 3.11 | -7.72% | 247,679 |
| Apr 7, 2026 | 2.94 | 3.48 | 2.94 | 3.37 | 3.37 | 8.01% | 225,151 |
| Apr 6, 2026 | 3.00 | 3.55 | 2.75 | 3.12 | 3.12 | -7.42% | 396,665 |
| Apr 2, 2026 | 3.63 | 3.69 | 3.06 | 3.37 | 3.37 | -3.71% | 2,289,217 |
| Apr 1, 2026 | 3.23 | 3.63 | 3.00 | 3.50 | 3.50 | 13.64% | 2,575,424 |
| Mar 31, 2026 | 3.62 | 4.34 | 2.89 | 3.08 | 3.08 | 50.24% | 88,688,460 |
| Mar 30, 2026 | 2.49 | 2.55 | 2.01 | 2.05 | 2.05 | -17.34% | 70,020 |
| Mar 27, 2026 | 2.46 | 2.86 | 2.41 | 2.48 | 2.48 | -2.36% | 214,936 |
| Mar 26, 2026 | 2.38 | 2.68 | 2.26 | 2.54 | 2.54 | 5.39% | 366,019 |
| Mar 25, 2026 | 2.21 | 2.45 | 2.03 | 2.41 | 2.41 | 9.05% | 136,232 |
| Mar 24, 2026 | 2.31 | 2.31 | 2.15 | 2.21 | 2.21 | -6.36% | 52,804 |
| Mar 23, 2026 | 2.29 | 2.42 | 2.29 | 2.36 | 2.36 | 0.85% | 42,552 |
| Mar 20, 2026 | 2.45 | 2.49 | 2.26 | 2.34 | 2.34 | -6.77% | 38,921 |
| Mar 19, 2026 | 2.56 | 2.56 | 2.41 | 2.51 | 2.51 | -7.38% | 53,766 |
| Mar 18, 2026 | 2.42 | 2.71 | 2.36 | 2.71 | 2.71 | 7.54% | 162,864 |
| Mar 17, 2026 | 2.63 | 2.68 | 2.30 | 2.52 | 2.52 | -5.97% | 225,010 |
| Mar 16, 2026 | 2.75 | 2.75 | 2.52 | 2.68 | 2.68 | -4.63% | 278,512 |
| Mar 13, 2026 | 2.90 | 3.18 | 2.74 | 2.81 | 2.81 | 7.66% | 14,524,763 |
| Mar 12, 2026 | 2.67 | 2.79 | 2.60 | 2.61 | 2.61 | -5.09% | 106,879 |
| Mar 11, 2026 | 2.74 | 2.84 | 2.48 | 2.75 | 2.75 | -2.10% | 173,561 |
| Mar 10, 2026 | 3.25 | 3.99 | 2.70 | 2.81 | 2.81 | -11.25% | 749,467 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.00 | 3.17 | 3.17 | -6.91% | 128,266 |
| Mar 6, 2026 | 3.40 | 3.70 | 3.12 | 3.40 | 3.40 | -9.14% | 169,051 |
| Mar 5, 2026 | 3.50 | 4.25 | 3.32 | 3.74 | 3.74 | -22.12% | 566,510 |
| Mar 4, 2026 | 4.35 | 6.00 | 4.07 | 4.81 | 4.81 | 17.48% | 4,103,282 |
| Mar 3, 2026 | 4.05 | 4.21 | 3.63 | 4.09 | 4.09 | -3.99% | 92,108 |
| Mar 2, 2026 | 4.45 | 4.45 | 3.96 | 4.26 | 4.26 | -6.78% | 105,794 |
| Feb 27, 2026 | 4.40 | 4.76 | 4.16 | 4.57 | 4.57 | -3.18% | 112,705 |
| Feb 26, 2026 | 4.80 | 4.94 | 4.35 | 4.72 | 4.72 | -13.00% | 285,738 |
| Feb 25, 2026 | 6.68 | 6.97 | 5.32 | 5.43 | 5.43 | 13.38% | 6,175,265 |
| Feb 24, 2026 | 4.62 | 4.94 | 4.39 | 4.79 | 4.79 | 4.02% | 41,631 |
| Feb 23, 2026 | 5.05 | 5.07 | 4.35 | 4.60 | 4.60 | -8.28% | 67,591 |
| Feb 20, 2026 | 5.80 | 5.85 | 4.77 | 5.02 | 5.02 | -16.21% | 103,227 |
| Feb 19, 2026 | 6.39 | 6.53 | 5.83 | 5.99 | 5.99 | -11.33% | 65,535 |
| Feb 18, 2026 | 6.50 | 7.34 | 6.38 | 6.75 | 6.75 | -2.39% | 82,970 |
| Feb 17, 2026 | 6.54 | 7.04 | 6.50 | 6.92 | 6.92 | -3.29% | 82,990 |
| Feb 13, 2026 | 7.10 | 7.50 | 6.88 | 7.15 | 7.15 | -10.06% | 114,056 |
| Feb 12, 2026 | 7.72 | 8.12 | 7.10 | 7.95 | 7.95 | -14.52% | 345,325 |
| Feb 11, 2026 | 15.18 | 15.70 | 8.59 | 9.30 | 9.30 | 19.46% | 9,924,302 |
| Feb 10, 2026 | 8.03 | 8.03 | 7.35 | 7.79 | 7.79 | -2.99% | 21,290 |
| Feb 9, 2026 | 7.50 | 8.17 | 7.27 | 8.03 | 8.03 | 7.00% | 12,238 |
| Feb 6, 2026 | 7.45 | 7.85 | 7.15 | 7.50 | 7.50 | 7.53% | 6,831 |