Classover Holdings, Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
0.6562
-0.0117 (-1.75%)
At close: May 8, 2026, 4:00 PM EDT
0.6499
-0.0063 (-0.96%)
After-hours: May 8, 2026, 7:57 PM EDT
Classover Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.67 | 0.67 | 0.62 | 0.66 | 0.66 | -1.75% | 181,821 |
| May 7, 2026 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 0.29% | 256,273 |
| May 6, 2026 | 0.71 | 0.73 | 0.60 | 0.67 | 0.67 | -9.98% | 753,911 |
| May 5, 2026 | 0.82 | 0.83 | 0.70 | 0.74 | 0.74 | -13.98% | 943,246 |
| May 4, 2026 | 0.88 | 1.00 | 0.82 | 0.86 | 0.86 | 1.78% | 4,206,150 |
| May 1, 2026 | 0.89 | 0.90 | 0.81 | 0.85 | 0.85 | -9.70% | 633,639 |
| Apr 30, 2026 | 0.86 | 0.96 | 0.83 | 0.94 | 0.94 | 5.15% | 926,922 |
| Apr 29, 2026 | 0.97 | 0.99 | 0.88 | 0.89 | 0.89 | -18.35% | 3,051,028 |
| Apr 28, 2026 | 1.15 | 1.19 | 1.03 | 1.09 | 1.09 | 12.39% | 35,691,572 |
| Apr 27, 2026 | 0.92 | 0.99 | 0.83 | 0.97 | 0.97 | 2.22% | 8,197,658 |
| Apr 24, 2026 | 1.10 | 1.10 | 0.93 | 0.95 | 0.95 | -18.91% | 652,031 |
| Apr 23, 2026 | 1.07 | 1.20 | 0.99 | 1.17 | 1.17 | 2.63% | 1,075,628 |
| Apr 22, 2026 | 1.65 | 1.72 | 1.02 | 1.14 | 1.14 | -25.49% | 31,601,568 |
| Apr 21, 2026 | 1.55 | 1.59 | 1.50 | 1.53 | 1.53 | -2.55% | 139,343 |
| Apr 20, 2026 | 1.67 | 1.68 | 1.56 | 1.57 | 1.57 | -7.65% | 254,047 |
| Apr 17, 2026 | 1.66 | 1.86 | 1.64 | 1.70 | 1.70 | 0.59% | 783,992 |
| Apr 16, 2026 | 1.49 | 1.76 | 1.49 | 1.69 | 1.69 | 6.96% | 449,199 |
| Apr 15, 2026 | 1.82 | 1.83 | 1.41 | 1.58 | 1.58 | -29.46% | 13,175,306 |
| Apr 14, 2026 | 2.17 | 2.25 | 2.10 | 2.24 | 2.24 | 3.23% | 185,175 |
| Apr 13, 2026 | 2.26 | 2.26 | 2.06 | 2.17 | 2.17 | -6.06% | 151,422 |
| Apr 10, 2026 | 2.46 | 2.55 | 2.27 | 2.31 | 2.31 | -8.33% | 73,891 |
| Apr 9, 2026 | 3.07 | 3.13 | 2.45 | 2.52 | 2.52 | -18.97% | 190,262 |
| Apr 8, 2026 | 3.34 | 3.55 | 3.03 | 3.11 | 3.11 | -7.72% | 250,996 |
| Apr 7, 2026 | 2.94 | 3.48 | 2.94 | 3.37 | 3.37 | 8.01% | 233,713 |
| Apr 6, 2026 | 3.00 | 3.55 | 2.75 | 3.12 | 3.12 | -7.42% | 406,032 |
| Apr 2, 2026 | 3.63 | 3.69 | 3.06 | 3.37 | 3.37 | -3.71% | 2,338,573 |
| Apr 1, 2026 | 3.23 | 3.63 | 3.00 | 3.50 | 3.50 | 13.64% | 3,001,071 |
| Mar 31, 2026 | 3.62 | 4.34 | 2.89 | 3.08 | 3.08 | 50.24% | 89,053,338 |
| Mar 30, 2026 | 2.49 | 2.55 | 2.01 | 2.05 | 2.05 | -17.34% | 70,926 |
| Mar 27, 2026 | 2.46 | 2.86 | 2.41 | 2.48 | 2.48 | -2.36% | 215,139 |
| Mar 26, 2026 | 2.38 | 2.68 | 2.26 | 2.54 | 2.54 | 5.39% | 377,661 |
| Mar 25, 2026 | 2.21 | 2.45 | 2.03 | 2.41 | 2.41 | 9.05% | 137,831 |
| Mar 24, 2026 | 2.31 | 2.31 | 2.15 | 2.21 | 2.21 | -6.36% | 57,018 |
| Mar 23, 2026 | 2.29 | 2.42 | 2.29 | 2.36 | 2.36 | 0.85% | 43,468 |
| Mar 20, 2026 | 2.45 | 2.49 | 2.26 | 2.34 | 2.34 | -6.77% | 44,546 |
| Mar 19, 2026 | 2.56 | 2.56 | 2.41 | 2.51 | 2.51 | -7.38% | 55,291 |
| Mar 18, 2026 | 2.42 | 2.71 | 2.36 | 2.71 | 2.71 | 7.54% | 164,714 |
| Mar 17, 2026 | 2.63 | 2.68 | 2.30 | 2.52 | 2.52 | -5.97% | 230,433 |
| Mar 16, 2026 | 2.75 | 2.75 | 2.52 | 2.68 | 2.68 | -4.63% | 288,365 |
| Mar 13, 2026 | 2.90 | 3.18 | 2.74 | 2.81 | 2.81 | 7.66% | 14,666,147 |
| Mar 12, 2026 | 2.67 | 2.79 | 2.60 | 2.61 | 2.61 | -5.09% | 111,081 |
| Mar 11, 2026 | 2.74 | 2.84 | 2.48 | 2.75 | 2.75 | -2.10% | 176,133 |
| Mar 10, 2026 | 3.25 | 3.99 | 2.70 | 2.81 | 2.81 | -11.25% | 780,619 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.00 | 3.17 | 3.17 | -6.91% | 140,741 |
| Mar 6, 2026 | 3.40 | 3.70 | 3.12 | 3.40 | 3.40 | -9.14% | 169,051 |
| Mar 5, 2026 | 3.50 | 4.25 | 3.32 | 3.74 | 3.74 | -22.12% | 566,510 |
| Mar 4, 2026 | 4.35 | 6.00 | 4.07 | 4.81 | 4.81 | 17.48% | 4,103,282 |
| Mar 3, 2026 | 4.05 | 4.21 | 3.63 | 4.09 | 4.09 | -3.99% | 92,108 |
| Mar 2, 2026 | 4.45 | 4.45 | 3.96 | 4.26 | 4.26 | -6.78% | 105,794 |
| Feb 27, 2026 | 4.40 | 4.76 | 4.16 | 4.57 | 4.57 | -3.18% | 112,705 |