KIDZ AI Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
0.6953
-0.1347 (-16.23%)
At close: Jul 9, 2026, 4:00 PM EDT
0.7000
+0.0047 (0.68%)
Pre-market: Jul 10, 2026, 5:22 AM EDT
KIDZ AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.84 | 0.84 | 0.67 | 0.70 | 0.70 | -16.23% | 941,532 |
| Jul 8, 2026 | 0.68 | 0.98 | 0.67 | 0.83 | 0.83 | 12.77% | 9,298,700 |
| Jul 7, 2026 | 0.82 | 0.90 | 0.72 | 0.74 | 0.74 | -29.90% | 5,703,712 |
| Jul 6, 2026 | 1.18 | 1.68 | 1.00 | 1.05 | 1.05 | 54.43% | 185,893,810 |
| Jul 2, 2026 | 0.70 | 0.70 | 0.64 | 0.68 | 0.68 | -5.31% | 121,174 |
| 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 |
| May 18, 2026 | 4.61 | 4.79 | 4.59 | 4.69 | 4.69 | 0.11% | 33,827 |
| May 15, 2026 | 4.99 | 5.00 | 4.58 | 4.69 | 4.69 | -14.75% | 49,786 |
| May 14, 2026 | 5.16 | 5.54 | 5.10 | 5.50 | 5.50 | 3.38% | 59,633 |
| May 13, 2026 | 5.20 | 5.50 | 5.12 | 5.32 | 5.32 | 0.36% | 52,863 |
| May 12, 2026 | 4.85 | 5.70 | 4.82 | 5.30 | 5.30 | -0.84% | 138,913 |
| May 11, 2026 | 6.10 | 6.28 | 4.16 | 5.35 | 5.35 | -18.53% | 4,026,829 |
| May 8, 2026 | 6.70 | 6.70 | 6.20 | 6.56 | 6.56 | -1.75% | 19,921 |
| May 7, 2026 | 6.48 | 6.70 | 6.32 | 6.68 | 6.68 | 0.29% | 29,336 |
| May 6, 2026 | 7.10 | 7.34 | 6.00 | 6.66 | 6.66 | -9.98% | 76,927 |
| May 5, 2026 | 8.18 | 8.25 | 7.01 | 7.40 | 7.40 | -13.98% | 101,760 |
| May 4, 2026 | 8.83 | 10.00 | 8.23 | 8.60 | 8.60 | 1.78% | 436,965 |
| May 1, 2026 | 8.90 | 8.99 | 8.10 | 8.45 | 8.45 | -9.70% | 76,620 |
| Apr 30, 2026 | 8.63 | 9.63 | 8.30 | 9.36 | 9.36 | 5.15% | 93,825 |
| Apr 29, 2026 | 9.65 | 9.85 | 8.80 | 8.90 | 8.90 | -18.35% | 308,035 |
| Apr 28, 2026 | 11.50 | 11.90 | 10.25 | 10.90 | 10.90 | 12.39% | 3,647,963 |