KIDZ AI Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
2.540
+0.040 (1.60%)
Sep 28, 2026, 3:41 PM EDT - Market open
KIDZ AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2.43 | 2.60 | 2.40 | 2.60 | - | 4.00% | 51,605 |
| Sep 25, 2026 | 2.55 | 2.57 | 2.41 | 2.50 | 2.50 | -4.21% | 88,118 |
| Sep 24, 2026 | 2.70 | 2.70 | 2.52 | 2.61 | 2.61 | -7.28% | 171,259 |
| Sep 23, 2026 | 2.79 | 2.98 | 2.54 | 2.82 | 2.82 | -5.38% | 9,656,612 |
| Sep 22, 2026 | 3.00 | 3.09 | 2.86 | 2.98 | 2.98 | -3.41% | 70,062 |
| Sep 21, 2026 | 2.97 | 3.25 | 2.85 | 3.08 | 3.08 | 3.70% | 81,449 |
| Sep 18, 2026 | 3.03 | 3.15 | 2.81 | 2.97 | 2.97 | -4.19% | 940,332 |
| Sep 17, 2026 | 3.10 | 3.19 | 2.99 | 3.10 | 3.10 | 1.31% | 41,007 |
| Sep 16, 2026 | 3.02 | 3.19 | 2.92 | 3.06 | 3.06 | 1.49% | 21,758 |
| Sep 15, 2026 | 2.93 | 3.16 | 2.71 | 3.02 | 3.02 | 3.61% | 64,049 |
| Sep 14, 2026 | 3.29 | 3.39 | 2.81 | 2.91 | 2.91 | -13.78% | 89,144 |
| Sep 11, 2026 | 3.40 | 3.59 | 3.27 | 3.38 | 3.38 | -4.39% | 53,815 |
| Sep 10, 2026 | 3.36 | 3.67 | 3.33 | 3.53 | 3.53 | 1.44% | 32,004 |
| Sep 9, 2026 | 3.69 | 3.69 | 3.31 | 3.48 | 3.48 | -5.69% | 67,229 |
| Sep 8, 2026 | 3.69 | 3.92 | 3.50 | 3.69 | 3.69 | -2.12% | 124,104 |
| Sep 4, 2026 | 3.88 | 3.91 | 3.58 | 3.77 | 3.77 | -5.75% | 23,572 |
| Sep 3, 2026 | 3.77 | 4.12 | 3.61 | 4.00 | 4.00 | 6.38% | 52,342 |
| Sep 2, 2026 | 3.61 | 3.87 | 3.35 | 3.76 | 3.76 | -7.16% | 694,227 |
| Sep 1, 2026 | 4.42 | 4.51 | 4.00 | 4.05 | 4.05 | -10.60% | 76,472 |
| Aug 31, 2026 | 4.63 | 4.75 | 4.45 | 4.53 | 4.53 | -3.31% | 29,952 |
| Aug 28, 2026 | 4.78 | 4.94 | 4.63 | 4.69 | 4.69 | -3.20% | 39,968 |
| Aug 27, 2026 | 4.59 | 5.01 | 4.56 | 4.84 | 4.84 | 4.09% | 102,305 |
| Aug 26, 2026 | 4.76 | 4.81 | 4.46 | 4.65 | 4.65 | -1.90% | 43,212 |
| Aug 25, 2026 | 4.21 | 4.80 | 4.21 | 4.74 | 4.74 | 10.75% | 153,141 |
| Aug 24, 2026 | 4.40 | 4.69 | 4.22 | 4.28 | 4.28 | -4.68% | 181,523 |
| Aug 21, 2026 | 5.06 | 5.26 | 4.40 | 4.49 | 4.49 | -10.91% | 365,646 |
| Aug 20, 2026 | 4.62 | 5.29 | 4.45 | 5.04 | 5.04 | 5.44% | 422,237 |
| Aug 19, 2026 | 4.70 | 5.29 | 4.30 | 4.78 | 4.78 | 1.27% | 1,153,326 |
| Aug 18, 2026 | 3.97 | 4.74 | 3.96 | 4.72 | 4.72 | 15.97% | 1,397,367 |
| Aug 17, 2026 | 3.96 | 4.10 | 3.85 | 4.07 | 4.07 | 2.78% | 151,782 |
| Aug 14, 2026 | 4.01 | 4.20 | 3.85 | 3.96 | 3.96 | -4.12% | 223,223 |
| Aug 13, 2026 | 4.28 | 4.40 | 3.85 | 4.13 | 4.13 | 0.85% | 215,873 |
| Aug 12, 2026 | 4.02 | 4.35 | 3.99 | 4.10 | 4.09 | -3.53% | 122,024 |
| Aug 11, 2026 | 4.80 | 4.94 | 4.25 | 4.25 | 4.24 | -29.74% | 288,712 |
| Aug 10, 2026 | 5.85 | 6.18 | 5.70 | 6.04 | 6.04 | 0.73% | 98,173 |
| Aug 7, 2026 | 6.65 | 6.65 | 4.95 | 6.00 | 6.00 | -4.79% | 188,795 |
| Aug 6, 2026 | 6.42 | 6.42 | 5.97 | 6.30 | 6.30 | -3.67% | 133,929 |
| Aug 5, 2026 | 6.89 | 6.89 | 6.33 | 6.54 | 6.54 | -2.53% | 136,148 |
| Aug 4, 2026 | 7.04 | 7.80 | 6.08 | 6.71 | 6.71 | -20.13% | 353,373 |
| Aug 3, 2026 | 8.63 | 9.29 | 7.80 | 8.40 | 8.40 | -0.27% | 2,268,404 |
| Jul 31, 2026 | 8.66 | 8.85 | 8.03 | 8.42 | 8.42 | -7.27% | 126,802 |
| Jul 30, 2026 | 8.36 | 9.33 | 8.18 | 9.08 | 9.08 | 1.32% | 189,796 |
| Jul 29, 2026 | 9.38 | 9.56 | 7.88 | 8.96 | 8.96 | -8.06% | 344,168 |
| Jul 28, 2026 | 9.60 | 11.25 | 8.60 | 9.75 | 9.75 | 7.97% | 5,121,957 |
| Jul 27, 2026 | 7.65 | 11.34 | 6.55 | 9.03 | 9.03 | 43.64% | 16,726,094 |
| Jul 24, 2026 | 7.52 | 7.57 | 6.16 | 6.29 | 6.29 | -22.99% | 171,077 |
| Jul 23, 2026 | 7.05 | 8.24 | 7.05 | 8.16 | 8.16 | -5.03% | 277,520 |
| Jul 22, 2026 | 7.95 | 9.15 | 7.58 | 8.60 | 8.59 | 2.32% | 697,527 |
| Jul 21, 2026 | 14.66 | 15.60 | 7.59 | 8.40 | 8.40 | 35.89% | 18,638,761 |
| Jul 20, 2026 | 6.12 | 6.76 | 6.12 | 6.18 | 6.18 | 0.27% | 22,130 |