KIDZ AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.55	0.56	0.55	0.56	-	-6.02%	580,202
Jul 29, 2026	0.63	0.64	0.53	0.60	0.60	-8.06%	4,954,119
Jul 28, 2026	0.64	0.75	0.57	0.65	0.65	7.97%	76,599,496
Jul 27, 2026	0.51	0.76	0.44	0.60	0.60	43.64%	250,891,290
Jul 24, 2026	0.50	0.50	0.41	0.42	0.42	-22.99%	2,566,163
Jul 23, 2026	0.47	0.55	0.47	0.54	0.54	-5.03%	4,162,811
Jul 22, 2026	0.53	0.61	0.51	0.57	0.57	2.32%	10,462,905
Jul 21, 2026	0.98	1.04	0.51	0.56	0.56	35.89%	279,581,278
Jul 20, 2026	0.41	0.45	0.41	0.41	0.41	0.27%	331,950
Jul 17, 2026	0.46	0.48	0.40	0.41	0.41	-9.63%	420,542
Jul 16, 2026	0.58	0.58	0.41	0.45	0.45	-23.56%	882,871
Jul 15, 2026	0.62	0.63	0.56	0.60	0.60	-5.18%	417,505
Jul 14, 2026	0.65	0.65	0.60	0.63	0.63	-6.68%	443,538
Jul 13, 2026	0.71	0.73	0.64	0.67	0.67	-10.35%	701,240
Jul 10, 2026	0.67	0.75	0.67	0.75	0.75	7.87%	783,623
Jul 9, 2026	0.84	0.84	0.67	0.70	0.70	-16.23%	1,020,057
Jul 8, 2026	0.68	0.98	0.67	0.83	0.83	12.77%	9,454,397
Jul 7, 2026	0.82	0.90	0.72	0.74	0.74	-29.90%	5,898,588
Jul 6, 2026	1.18	1.68	1.00	1.05	1.05	54.43%	188,297,874
Jul 2, 2026	0.70	0.70	0.64	0.68	0.68	-5.31%	150,261
Jul 1, 2026	0.66	0.72	0.64	0.72	0.72	5.90%	151,054
Jun 30, 2026	0.70	0.70	0.63	0.68	0.68	-5.57%	170,283
Jun 29, 2026	0.78	0.78	0.65	0.72	0.72	-12.17%	374,881
Jun 26, 2026	0.83	0.83	0.77	0.82	0.82	-1.17%	205,946
Jun 25, 2026	0.88	0.90	0.77	0.83	0.83	-16.01%	1,138,083
Jun 24, 2026	0.99	1.08	0.94	0.98	0.98	0.51%	5,657,321
Jun 23, 2026	1.07	1.10	0.93	0.98	0.98	-31.48%	1,369,207
Jun 22, 2026	1.47	1.53	1.40	1.43	1.43	-4.03%	7,929,214
Jun 18, 2026	1.45	1.55	1.45	1.49	1.49	0.68%	86,040
Jun 17, 2026	1.36	1.50	1.31	1.48	1.48	4.23%	239,536
Jun 16, 2026	1.65	1.67	1.37	1.42	1.42	-15.98%	406,473
Jun 15, 2026	1.64	1.93	1.61	1.69	1.69	-1.74%	389,875
Jun 12, 2026	1.74	1.82	1.70	1.72	1.72	-7.03%	506,804
Jun 11, 2026	1.60	1.85	1.55	1.85	1.85	4.52%	4,169,583
Jun 10, 2026	1.95	2.19	1.74	1.77	1.77	-25.79%	11,779,529
Jun 9, 2026	2.44	2.48	2.15	2.39	2.39	-1.85%	164,823
Jun 8, 2026	2.39	2.71	2.18	2.43	2.43	1.80%	353,907
Jun 5, 2026	2.37	2.57	2.14	2.39	2.39	-11.69%	186,002
Jun 4, 2026	2.51	2.90	2.38	2.70	2.70	-23.58%	386,602
Jun 3, 2026	3.37	3.60	3.31	3.54	3.54	4.31%	324,731
Jun 2, 2026	3.85	3.85	3.18	3.39	3.39	-11.92%	359,028
Jun 1, 2026	4.10	4.38	3.85	3.85	3.85	-4.25%	1,169,760
May 29, 2026	4.04	4.55	3.84	4.02	4.02	-3.20%	600,753
May 28, 2026	4.12	4.15	3.74	4.15	4.15	-2.94%	326,481
May 27, 2026	4.98	4.98	3.94	4.28	4.28	-15.25%	373,195
May 26, 2026	4.47	5.20	4.32	5.05	5.05	10.26%	1,449,423
May 22, 2026	4.41	6.89	4.35	4.58	4.58	24.73%	17,354,915
May 21, 2026	3.85	3.90	3.51	3.67	3.67	-5.80%	39,688
May 20, 2026	4.24	4.26	3.66	3.90	3.90	-10.66%	53,301
May 19, 2026	4.69	4.69	4.24	4.36	4.36	-7.05%	45,728