KIDZ AI Inc. - Class B Common Stock (KIDZ)

1.4900
+0.0100 (0.68%)
NASDAQ· Last Trade: Jun 21st, 2:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KIDZ AI Inc. - Class B Common Stock (KIDZ)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.451.551.451.4986,0411.49
6/17/20261.361.501.311.48238,3591.48
6/16/20261.651.671.371.42396,6441.42
6/15/20261.641.931.611.69388,2541.69
6/12/20261.741.821.701.72506,8051.72
6/11/20261.601.851.551.853,980,9981.85
6/10/20261.952.191.741.7711,767,6411.77
6/09/20262.442.482.162.38164,1862.38
6/08/20262.392.712.182.43351,8922.43
6/05/20260.240.260.210.241,860,0200.24
6/04/20260.250.290.240.273,818,3580.27
6/03/20260.340.360.330.353,197,6780.35
6/02/20260.390.390.320.343,570,5960.34
6/01/20260.410.440.390.3911,656,9290.39
5/29/20260.420.460.380.406,007,5370.40
5/28/20260.410.420.370.423,250,4440.42
5/27/20260.500.500.390.433,726,3300.43
5/26/20260.450.520.430.5114,396,7320.51
5/22/20260.440.460.430.46173,549,5120.46
5/21/20260.390.390.350.37395,2890.37
5/20/20260.420.430.370.39526,4990.39
5/19/20260.470.470.420.44457,1500.44
5/18/20260.460.480.460.47334,5560.47
5/15/20260.500.500.470.47497,8610.47
5/14/20260.520.550.510.55565,3310.55
5/13/20260.520.550.510.53521,9100.53
5/12/20260.480.570.480.531,360,3610.53
5/11/20260.610.630.420.5340,219,3200.53
5/08/20260.670.670.620.66199,2110.66
5/07/20260.650.670.630.67280,4570.67
5/06/20260.710.730.600.67762,7480.67
5/05/20260.820.820.700.74996,4960.74
5/04/20260.881.000.820.864,337,6910.86
5/01/20260.890.900.810.84766,2080.84
4/30/20260.860.960.830.94932,4950.94
4/29/20260.960.980.880.893,057,5260.89
4/28/20261.151.191.021.0936,305,6681.09
4/27/20260.920.990.830.978,498,6160.97
4/24/20261.101.100.930.95652,0310.95
4/23/20261.071.200.991.171,068,6341.17
4/22/20261.651.721.021.1431,567,0661.14
4/21/20261.551.591.501.53138,5891.53
4/20/20261.671.681.561.57251,2891.57
4/17/20261.661.861.641.70783,9951.70
4/16/20261.491.761.491.69448,1571.69
4/15/20261.821.821.411.5813,150,2731.58
4/14/20262.172.252.102.24184,6522.24
4/13/20262.262.262.062.17151,0432.17
4/10/20262.462.552.272.3173,8952.31
4/09/20263.073.132.452.52190,2232.52
4/08/20263.343.553.033.11247,9753.11
4/07/20262.943.482.943.37233,3803.37
4/06/20263.003.552.753.12405,0813.12
4/02/20263.633.693.063.372,338,5733.37
4/01/20263.233.633.003.502,973,9103.50
3/31/20263.624.342.893.0888,974,7673.08
3/30/20262.492.552.012.0570,4112.05
3/27/20262.462.862.412.48215,1402.48
3/26/20262.382.682.262.54377,4032.54
3/25/20262.212.452.032.41137,7462.41
3/24/20262.312.312.152.2157,0092.21
3/23/20262.292.422.292.3643,4382.36