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

3.7600
-0.2900 (-7.16%)
NASDAQ· Last Trade: Sep 2nd, 11:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/20263.613.873.353.76692,1413.76
9/01/20264.424.514.004.0576,4704.05
8/31/20264.634.754.454.5329,6144.53
8/28/20264.784.944.634.6839,9704.68
8/27/20264.595.014.564.84102,2944.84
8/26/20264.764.814.464.6543,2044.65
8/25/20264.214.804.214.74153,1234.74
8/24/20264.404.694.224.28179,6854.28
8/21/20265.065.264.404.49365,6474.49
8/20/20264.625.294.455.04415,2355.04
8/19/20264.705.294.304.781,141,0064.78
8/18/20263.974.743.964.721,253,3184.72
8/17/20263.964.103.854.07151,0124.07
8/14/20264.014.203.853.96223,2233.96
8/13/20264.284.403.854.13215,0754.13
8/12/20260.270.290.270.271,792,6634.09
8/11/20260.320.330.280.284,292,0594.25
8/10/20260.390.410.380.401,460,6476.04
8/07/20260.440.440.330.402,831,9276.00
8/06/20260.430.430.400.422,002,3896.30
8/05/20260.460.460.420.442,030,6116.54
8/04/20260.470.520.410.455,262,4666.71
8/03/20260.580.620.520.5633,953,6618.40
7/31/20260.580.590.540.561,902,0398.42
7/30/20260.560.620.550.612,830,8819.08
7/29/20260.630.640.530.605,144,7218.96
7/28/20260.640.750.570.6576,723,7079.75
7/27/20260.510.760.440.60250,419,6219.03
7/24/20260.500.500.410.422,566,1656.29
7/23/20260.470.550.470.544,141,0798.16
7/22/20260.530.610.510.5710,364,1398.60
7/21/20260.981.040.510.56279,142,3178.40
7/20/20260.410.450.410.41330,9806.18
7/17/20260.460.480.400.41420,5436.17
7/16/20260.580.580.410.45880,0006.82
7/15/20260.620.630.560.59416,8998.93
7/14/20260.650.650.600.63441,1299.41
7/13/20260.710.730.640.67681,16310.09
7/10/20260.670.750.670.75783,62311.25
7/09/20260.840.840.670.701,004,31710.43
7/08/20260.680.980.670.839,425,12812.45
7/07/20260.820.900.720.745,877,17311.04
7/06/20261.181.681.001.05188,076,78915.75
7/02/20260.700.700.640.68150,26110.20
7/01/20260.660.720.640.72144,11410.77
6/30/20260.700.700.630.68167,74410.17
6/29/20260.780.780.650.72372,59810.77
6/26/20260.830.830.770.82205,94712.26
6/25/20260.880.900.770.831,126,79312.41
6/24/20260.991.080.940.985,596,10914.77
6/23/20261.071.100.930.981,357,26714.70
6/22/20261.471.531.401.437,882,51421.45
6/18/20261.451.551.451.4986,04122.35
6/17/20261.361.501.311.48238,35922.20
6/16/20261.651.671.371.42396,64421.30
6/15/20261.641.931.611.69388,25425.35
6/12/20261.741.821.701.72506,80525.80
6/11/20261.601.851.551.853,980,99827.75
6/10/20261.952.191.741.7711,767,64126.55
6/09/20262.442.482.162.38164,18635.77
6/08/20262.392.712.182.43351,89236.45
6/05/20260.240.260.210.241,860,02035.80
6/04/20260.250.290.240.273,818,35840.55
6/03/20260.340.360.330.353,197,67853.05