KIDZ AI Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
4.755
-0.285 (-5.65%)
Aug 21, 2026, 2:57 PM EDT - Market open
KIDZ AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.06 | 5.26 | 4.69 | 4.72 | - | -6.35% | 292,429 |
| Aug 20, 2026 | 4.62 | 5.29 | 4.45 | 5.04 | 5.04 | 5.44% | 398,994 |
| 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 |
| Jul 17, 2026 | 6.90 | 7.18 | 6.00 | 6.17 | 6.16 | -9.63% | 28,036 |
| Jul 16, 2026 | 8.72 | 8.73 | 6.21 | 6.82 | 6.82 | -23.56% | 58,858 |
| Jul 15, 2026 | 9.30 | 9.45 | 8.45 | 8.93 | 8.92 | -5.18% | 27,833 |
| Jul 14, 2026 | 9.75 | 9.75 | 9.00 | 9.41 | 9.41 | -6.68% | 29,569 |
| Jul 13, 2026 | 10.65 | 10.98 | 9.58 | 10.09 | 10.09 | -10.35% | 46,749 |
| Jul 10, 2026 | 10.05 | 11.25 | 10.05 | 11.25 | 11.25 | 7.87% | 52,241 |
| Jul 9, 2026 | 12.60 | 12.60 | 10.11 | 10.43 | 10.43 | -16.23% | 68,003 |
| Jul 8, 2026 | 10.20 | 14.70 | 10.08 | 12.45 | 12.45 | 12.77% | 630,293 |
| Jul 7, 2026 | 12.30 | 13.43 | 10.80 | 11.04 | 11.04 | -29.90% | 393,239 |
| Jul 6, 2026 | 17.63 | 25.20 | 15.00 | 15.75 | 15.75 | 54.43% | 12,553,197 |
| Jul 2, 2026 | 10.45 | 10.45 | 9.62 | 10.20 | 10.20 | -5.31% | 10,017 |
| Jul 1, 2026 | 9.86 | 10.77 | 9.59 | 10.77 | 10.77 | 5.90% | 10,070 |
| Jun 30, 2026 | 10.45 | 10.50 | 9.48 | 10.17 | 10.17 | -5.57% | 11,352 |
| Jun 29, 2026 | 11.68 | 11.68 | 9.75 | 10.77 | 10.77 | -12.17% | 24,992 |
| Jun 26, 2026 | 12.41 | 12.45 | 11.51 | 12.26 | 12.26 | -1.17% | 13,729 |
| Jun 25, 2026 | 13.25 | 13.50 | 11.48 | 12.41 | 12.41 | -16.01% | 75,872 |
| Jun 24, 2026 | 14.85 | 16.20 | 14.11 | 14.77 | 14.77 | 0.51% | 377,154 |
| Jun 23, 2026 | 16.05 | 16.50 | 13.95 | 14.70 | 14.70 | -31.48% | 91,280 |
| Jun 22, 2026 | 22.05 | 22.95 | 21.00 | 21.45 | 21.45 | -4.03% | 528,614 |
| Jun 18, 2026 | 21.75 | 23.25 | 21.75 | 22.35 | 22.35 | 0.68% | 5,736 |
| Jun 17, 2026 | 20.40 | 22.50 | 19.65 | 22.20 | 22.20 | 4.23% | 15,969 |
| Jun 16, 2026 | 24.75 | 25.09 | 20.55 | 21.30 | 21.30 | -15.98% | 27,098 |
| Jun 15, 2026 | 24.60 | 28.95 | 24.15 | 25.35 | 25.35 | -1.74% | 25,991 |
| Jun 12, 2026 | 26.10 | 27.35 | 25.50 | 25.80 | 25.80 | -7.03% | 33,786 |
| Jun 11, 2026 | 24.00 | 27.75 | 23.25 | 27.75 | 27.75 | 4.52% | 277,972 |