KIDZ AI Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
1.630
-0.060 (-3.55%)
At close: Oct 16, 2026, 4:00 PM EDT
1.621
-0.009 (-0.54%)
After-hours: Oct 16, 2026, 7:30 PM EDT
KIDZ AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.70 | 1.70 | 1.58 | 1.63 | 1.63 | -3.55% | 40,505 |
| Oct 15, 2026 | 1.72 | 1.77 | 1.62 | 1.69 | 1.69 | -4.52% | 31,247 |
| Oct 14, 2026 | 1.90 | 1.90 | 1.68 | 1.77 | 1.77 | -11.06% | 76,602 |
| Oct 13, 2026 | 1.95 | 2.02 | 1.91 | 1.99 | 1.99 | -1.97% | 18,048 |
| Oct 12, 2026 | 2.04 | 2.07 | 1.97 | 2.03 | 2.03 | -3.33% | 41,290 |
| Oct 9, 2026 | 2.18 | 2.18 | 2.03 | 2.10 | 2.10 | 1.94% | 28,927 |
| Oct 8, 2026 | 2.27 | 2.27 | 2.01 | 2.06 | 2.06 | -7.21% | 66,980 |
| Oct 7, 2026 | 2.23 | 2.36 | 2.12 | 2.22 | 2.22 | -4.72% | 3,135,011 |
| Oct 6, 2026 | 2.35 | 2.36 | 2.30 | 2.33 | 2.33 | -2.10% | 23,087 |
| Oct 5, 2026 | 2.32 | 2.40 | 2.27 | 2.38 | 2.38 | 3.93% | 49,470 |
| Oct 2, 2026 | 2.49 | 2.49 | 2.23 | 2.29 | 2.29 | -4.98% | 53,538 |
| Oct 1, 2026 | 2.45 | 2.47 | 2.23 | 2.41 | 2.41 | -1.23% | 106,476 |
| Sep 30, 2026 | 2.48 | 2.54 | 2.28 | 2.44 | 2.44 | -4.31% | 1,318,987 |
| Sep 29, 2026 | 2.51 | 2.58 | 2.46 | 2.55 | 2.55 | -0.78% | 180,081 |
| Sep 28, 2026 | 2.43 | 2.61 | 2.40 | 2.57 | 2.57 | 2.80% | 73,194 |
| Sep 25, 2026 | 2.55 | 2.57 | 2.41 | 2.50 | 2.50 | -4.21% | 91,036 |
| Sep 24, 2026 | 2.70 | 2.70 | 2.52 | 2.61 | 2.61 | -7.28% | 180,711 |
| Sep 23, 2026 | 2.79 | 2.98 | 2.54 | 2.82 | 2.82 | -5.38% | 9,835,931 |
| Sep 22, 2026 | 3.00 | 3.09 | 2.86 | 2.98 | 2.98 | -3.41% | 76,334 |
| Sep 21, 2026 | 2.97 | 3.25 | 2.85 | 3.08 | 3.08 | 3.70% | 83,656 |
| 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 |