KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
1.770
-0.060 (-3.28%)
At close: Oct 16, 2026, 4:00 PM EDT
1.770
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:10 PM EDT
KLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.86 | 1.90 | 1.75 | 1.77 | 1.77 | -3.28% | 709,663 |
| Oct 15, 2026 | 1.86 | 1.90 | 1.81 | 1.83 | 1.83 | 1.10% | 766,091 |
| Oct 14, 2026 | 1.85 | 1.87 | 1.75 | 1.81 | 1.81 | -1.63% | 1,094,989 |
| Oct 13, 2026 | 1.87 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 584,337 |
| Oct 12, 2026 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -1.07% | 347,708 |
| Oct 9, 2026 | 1.99 | 1.99 | 1.87 | 1.87 | 1.87 | -5.08% | 497,717 |
| Oct 8, 2026 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | - | 586,585 |
| Oct 7, 2026 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | -1.50% | 443,828 |
| Oct 6, 2026 | 1.87 | 2.00 | 1.83 | 2.00 | 2.00 | 10.50% | 727,048 |
| Oct 5, 2026 | 1.84 | 1.90 | 1.81 | 1.81 | 1.81 | -2.69% | 938,328 |
| Oct 2, 2026 | 1.86 | 1.91 | 1.81 | 1.86 | 1.86 | 0.54% | 580,041 |
| Oct 1, 2026 | 1.83 | 1.97 | 1.83 | 1.85 | 1.85 | -0.54% | 870,011 |
| Sep 30, 2026 | 1.97 | 1.97 | 1.84 | 1.86 | 1.86 | -4.12% | 1,206,837 |
| Sep 29, 2026 | 2.02 | 2.04 | 1.92 | 1.94 | 1.94 | -3.48% | 495,513 |
| Sep 28, 2026 | 2.13 | 2.20 | 2.01 | 2.01 | 2.01 | -5.19% | 586,116 |
| Sep 25, 2026 | 2.18 | 2.19 | 2.11 | 2.12 | 2.12 | -3.64% | 599,296 |
| Sep 24, 2026 | 2.21 | 2.23 | 2.16 | 2.20 | 2.20 | - | 364,987 |
| Sep 23, 2026 | 2.26 | 2.30 | 2.16 | 2.20 | 2.20 | -5.17% | 960,086 |
| Sep 22, 2026 | 2.30 | 2.38 | 2.27 | 2.32 | 2.32 | 1.31% | 392,320 |
| Sep 21, 2026 | 2.24 | 2.30 | 2.18 | 2.29 | 2.29 | 2.23% | 507,916 |
| Sep 18, 2026 | 2.34 | 2.42 | 2.22 | 2.24 | 2.24 | -5.08% | 908,441 |
| Sep 17, 2026 | 2.38 | 2.42 | 2.34 | 2.36 | 2.36 | 0.85% | 498,649 |
| Sep 16, 2026 | 2.37 | 2.37 | 2.30 | 2.34 | 2.34 | 0.86% | 482,527 |
| Sep 15, 2026 | 2.41 | 2.41 | 2.30 | 2.32 | 2.32 | -2.52% | 472,825 |
| Sep 14, 2026 | 2.34 | 2.42 | 2.33 | 2.38 | 2.38 | 0.42% | 662,527 |
| Sep 11, 2026 | 2.57 | 2.58 | 2.37 | 2.37 | 2.37 | -5.58% | 819,472 |
| Sep 10, 2026 | 2.57 | 2.57 | 2.50 | 2.51 | 2.51 | -1.18% | 426,182 |
| Sep 9, 2026 | 2.54 | 2.59 | 2.50 | 2.54 | 2.54 | -1.55% | 560,755 |
| Sep 8, 2026 | 2.63 | 2.68 | 2.58 | 2.58 | 2.58 | -3.37% | 498,289 |
| Sep 4, 2026 | 2.67 | 2.74 | 2.62 | 2.67 | 2.67 | -0.74% | 540,650 |
| Sep 3, 2026 | 2.53 | 2.69 | 2.51 | 2.69 | 2.69 | 7.17% | 651,142 |
| Sep 2, 2026 | 2.50 | 2.56 | 2.50 | 2.51 | 2.51 | 0.40% | 746,921 |
| Sep 1, 2026 | 2.50 | 2.56 | 2.46 | 2.50 | 2.50 | -0.79% | 718,082 |
| Aug 31, 2026 | 2.64 | 2.65 | 2.44 | 2.52 | 2.52 | -3.08% | 695,698 |
| Aug 28, 2026 | 2.54 | 2.65 | 2.51 | 2.60 | 2.60 | 2.77% | 777,217 |
| Aug 27, 2026 | 2.50 | 2.63 | 2.50 | 2.53 | 2.53 | 1.61% | 626,249 |
| Aug 26, 2026 | 2.52 | 2.57 | 2.49 | 2.49 | 2.49 | -1.97% | 511,975 |
| Aug 25, 2026 | 2.60 | 2.63 | 2.53 | 2.54 | 2.54 | -2.68% | 660,493 |
| Aug 24, 2026 | 2.73 | 2.76 | 2.60 | 2.61 | 2.61 | -5.09% | 775,013 |
| Aug 21, 2026 | 2.77 | 2.83 | 2.68 | 2.75 | 2.75 | -1.08% | 965,281 |
| Aug 20, 2026 | 2.88 | 2.94 | 2.75 | 2.78 | 2.78 | -4.47% | 964,295 |
| Aug 19, 2026 | 2.67 | 2.97 | 2.67 | 2.91 | 2.91 | 6.99% | 1,498,704 |
| Aug 18, 2026 | 2.52 | 2.82 | 2.50 | 2.72 | 2.72 | 6.25% | 1,969,305 |
| Aug 17, 2026 | 2.62 | 2.75 | 2.46 | 2.56 | 2.56 | -1.54% | 3,602,096 |
| Aug 14, 2026 | 3.55 | 3.67 | 2.56 | 2.60 | 2.60 | -46.17% | 7,005,590 |
| Aug 13, 2026 | 4.82 | 4.91 | 4.65 | 4.83 | 4.83 | 4.09% | 467,730 |
| Aug 12, 2026 | 4.77 | 4.84 | 4.59 | 4.64 | 4.64 | -2.93% | 530,644 |
| Aug 11, 2026 | 5.00 | 5.01 | 4.78 | 4.78 | 4.78 | -4.97% | 390,994 |
| Aug 10, 2026 | 5.13 | 5.20 | 5.00 | 5.03 | 5.03 | -2.71% | 337,032 |
| Aug 7, 2026 | 5.12 | 5.24 | 5.05 | 5.17 | 5.17 | 1.17% | 308,992 |