Dark

KIDZ
KIDZ AI Inc. Class B Common Stock
stock NASDAQ

At Close

Jul 6, 2026 3:59:07 PM EDT

1.04USD+51.780%(+0.35)186,693,652

0.8500Bid 1.17Ask 0.32Spread

Pre-market

Jul 6, 2026 9:29:56 AM EDT

1.16USD+69.294%(+0.47)11,134,849

After-hours

Jul 6, 2026 4:59:30 PM EDT

0.9520USD-8.462%(-0.0880)958,549

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	1.1700	1.67000	1.0000	1.0400	+52.964%	186,693,652	0.000%
2026-07-02	0.6965	0.69650	0.6410	0.6799	-5.306%	150,261	+52.964%
2026-07-01	0.6573	0.71800	0.6394	0.7180	+5.900%	151,001	+44.847%
2026-06-30	0.6965	0.69990	0.6320	0.6780	-5.571%	170,283	+53.392%
2026-06-29	0.7789	0.77890	0.6500	0.7180	-12.171%	374,882	+44.847%
2026-06-26	0.8270	0.83000	0.7675	0.8175	-1.173%	205,947	+27.217%
2026-06-25	0.8834	0.89999	0.7650	0.8272	-16.012%	1,138,083	+25.725%
2026-06-24	0.9900	1.08000	0.9404	0.9849	+0.510%	5,657,322	+5.594%
2026-06-23	1.0700	1.10000	0.9300	0.9799	-31.476%	1,369,207	+6.133%
2026-06-22	1.4700	1.53000	1.4000	1.4300	-4.027%	7,929,215	-27.273%
2026-06-18	1.4500	1.54990	1.4500	1.4900	+0.676%	86,041	-30.201%
2026-06-17	1.3600	1.50000	1.3100	1.4800	+4.225%	239,536	-29.730%
2026-06-16	1.6500	1.67240	1.3700	1.4200	-15.976%	406,474	-26.761%
2026-06-15	1.6400	1.92990	1.6100	1.6900	-1.744%	389,876	-38.462%
2026-06-12	1.7400	1.82300	1.7000	1.7200	-7.027%	506,805	-39.535%
2026-06-11	1.6000	1.85000	1.5500	1.8500	+4.520%	4,169,583	-43.784%
2026-06-10	1.9500	2.19000	1.7401	1.7700	-25.786%	11,779,529	-41.243%
2026-06-09	2.4400	2.47900	2.1500	2.3850	-1.852%	164,823	-56.394%
2026-06-08	2.3900	2.71090	2.1800	2.4300	+1.801%	353,907	-57.202%
2026-06-05	2.3700	2.56900	2.1410	2.3870	-11.691%	186,002	-56.431%
2026-06-04	2.5120	2.90000	2.3800	2.7030	-23.579%	386,602	-61.524%
2026-06-03	3.3740	3.59600	3.3050	3.5370	+4.306%	324,731	-70.597%
2026-06-02	3.8510	3.85100	3.1790	3.3910	-11.922%	359,028	-69.331%
2026-06-01	4.1000	4.37800	3.8500	3.8500	-4.253%	1,169,761	-72.987%
2026-05-29	4.0400	4.55000	3.8400	4.0210	-3.202%	600,753	-74.136%
2026-05-28	4.1160	4.15400	3.7420	4.1540	-2.944%	326,482	-74.964%
2026-05-27	4.9830	4.98300	3.9400	4.2800	-15.248%	373,195	-75.701%
2026-05-26	4.4690	5.19900	4.3220	5.0500	+10.262%	1,449,424	-79.406%
2026-05-22	4.4070	6.88500	4.3450	4.5800	+24.728%	17,354,915	-77.293%
2026-05-21	3.8510	3.89900	3.5060	3.6720	-5.798%	39,688	-71.678%
2026-05-20	4.2380	4.25500	3.6580	3.8980	-10.658%	53,301	-73.320%
2026-05-19	4.6940	4.69400	4.2370	4.3630	-7.052%	45,728	-76.163%
2026-05-18	4.6110	4.78900	4.5900	4.6940	+0.107%	33,828	-77.844%
2026-05-15	4.9900	5.00000	4.5750	4.6890	-14.745%	49,786	-77.820%
2026-05-14	5.1630	5.54300	5.1010	5.5000	+3.383%	59,633	-81.091%
2026-05-13	5.2000	5.50000	5.1200	5.3200	+0.358%	52,864	-80.451%
2026-05-12	4.8480	5.70000	4.8150	5.3010	-0.842%	138,913	-80.381%
2026-05-11	6.1000	6.28400	4.1550	5.3460	-18.531%	4,026,830	-80.546%
2026-05-08	6.6960	6.69600	6.2010	6.5620	-1.752%	19,921	-84.151%
2026-05-07	6.4810	6.70000	6.3170	6.6790	+0.285%	29,337	-84.429%
2026-05-06	7.1000	7.33700	6.0000	6.6600	-9.976%	76,927	-84.384%
2026-05-05	8.1750	8.25000	7.0050	7.3980	-13.977%	101,760	-85.942%
2026-05-04	8.8290	10.00000	8.2280	8.6000	+1.775%	436,965	-87.907%
2026-05-01	8.9000	8.98600	8.1000	8.4500	-9.703%	76,621	-87.692%
2026-04-30	8.6260	9.62500	8.3000	9.3580	+5.146%	93,826	-88.887%
2026-04-29	9.6500	9.85000	8.8000	8.9000	-18.349%	308,035	-88.315%
2026-04-28	11.5000	11.90000	10.2500	10.9000	+12.394%	3,647,963	-90.459%
2026-04-27	9.2000	9.90000	8.3000	9.6980	+2.224%	896,163	-89.276%
2026-04-24	11.0000	11.00000	9.2580	9.4870	-18.915%	65,203	-89.038%
2026-04-23	10.7000	12.00000	9.9000	11.7000	+2.632%	107,563	-91.111%
2026-04-22	16.5000	17.20000	10.2000	11.4000	-25.490%	3,160,157	-90.877%
2026-04-21	15.5000	15.90000	15.0000	15.3000	-2.548%	13,934	-93.203%
2026-04-20	16.7000	16.80000	15.6000	15.7000	-7.647%	25,405	-93.376%
2026-04-17	16.6000	18.60000	16.4000	17.0000	+0.592%	78,399	-93.882%
2026-04-16	14.9000	17.60000	14.9000	16.9000	+6.962%	44,920	-93.846%
2026-04-15	18.2000	18.25000	14.1000	15.8000	-29.464%	1,317,531	-93.418%
2026-04-14	21.7000	22.49900	21.0000	22.4000	+3.226%	18,518	-95.357%
2026-04-13	22.6000	22.60000	20.6000	21.7000	-6.061%	15,142	-95.207%
2026-04-10	24.6000	25.49600	22.7000	23.1000	-8.333%	7,389	-95.498%
2026-04-09	30.7000	31.30000	24.5000	25.2000	-18.971%	19,026	-95.873%
2026-04-08	33.4000	35.50000	30.3000	31.1000	-7.715%	25,100	-96.656%
2026-04-07	29.4000	34.80000	29.4000	33.7000	+8.013%	23,371	-96.914%
2026-04-06	30.0000	35.50000	27.5000	31.2000	-7.418%	40,603	-96.667%
2026-04-02	36.3000	36.90000	30.6000	33.7000	-3.714%	233,857	-96.914%
2026-04-01	32.3000	36.30000	30.0000	35.0000	+13.636%	300,107	-97.029%
2026-03-31	36.2000	43.39900	28.9000	30.8000	+50.244%	8,905,334	-96.623%
2026-03-30	24.9000	25.50000	20.1000	20.5000	-17.339%	7,093	-94.927%
2026-03-27	24.6000	28.60000	24.1000	24.8000	-2.362%	21,514	-95.806%
2026-03-26	23.8000	26.79900	22.6000	25.4000	+5.394%	37,766	-95.906%
2026-03-25	22.1000	24.50000	20.3000	24.1000	+9.050%	13,783	-95.685%
2026-03-24	23.1000	23.10000	21.5000	22.1000	-6.356%	5,702	-95.294%
2026-03-23	22.9000	24.23000	22.9000	23.6000	+0.855%	4,347	-95.593%
2026-03-20	24.5000	24.86000	22.6000	23.4000	-6.773%	4,455	-95.556%
2026-03-19	25.6000	25.60000	24.1000	25.1000	-7.380%	5,529	-95.857%
2026-03-18	24.2000	27.10000	23.6100	27.1000	+7.540%	16,471	-96.162%
2026-03-17	26.3000	26.80000	23.0000	25.2000	-5.970%	23,043	-95.873%
2026-03-16	27.5000	27.50000	25.2000	26.8000	-4.626%	28,837	-96.119%
2026-03-13	28.9500	31.80000	27.4000	28.1000	+7.663%	1,466,615	-96.299%
2026-03-12	26.7000	27.90000	26.0000	26.1000	-5.091%	11,108	-96.015%
2026-03-11	27.4000	28.38600	24.8010	27.5000	-2.100%	17,613	-96.218%
2026-03-10	32.5000	39.90000	27.0000	28.0900	-11.248%	78,062	-96.298%
2026-03-09	38.0000	38.00000	30.0000	31.6500	-6.912%	14,074	-96.714%
2026-03-06	34.0000	37.00000	31.2000	34.0000	-9.091%	16,905	-96.941%
2026-03-05	35.0000	42.50000	33.1500	37.4000	-22.164%	56,651	-97.219%
2026-03-04	43.5000	60.00000	40.6500	48.0500	+17.482%	410,328	-97.836%
2026-03-03	40.5000	42.05000	36.2500	40.9000	-3.991%	9,211	-97.457%
2026-03-02	44.4500	44.50000	39.5500	42.6000	-6.783%	10,579	-97.559%
2026-02-27	43.9500	47.60000	41.5500	45.7000	-3.178%	11,271	-97.724%
2026-02-26	48.0000	49.40000	43.5000	47.2000	-12.995%	28,574	-97.797%
2026-02-25	66.7500	69.65000	53.1500	54.2500	+13.375%	617,527	-98.083%
2026-02-24	46.1500	49.35000	43.8500	47.8500	+4.022%	4,163	-97.827%
2026-02-23	50.5000	50.70000	43.5000	46.0000	-8.275%	6,759	-97.739%
2026-02-20	58.0000	58.50000	47.7000	50.1500	-16.207%	10,323	-97.926%
2026-02-19	63.8500	65.25000	58.2500	59.8500	-11.333%	6,554	-98.262%
2026-02-18	65.0000	73.35000	63.8000	67.5000	-2.386%	8,297	-98.459%
2026-02-17	65.3500	70.35000	65.0000	69.1500	-3.287%	8,299	-98.496%
2026-02-13	71.0000	75.00000	68.8000	71.5000	-10.063%	11,406	-98.545%
2026-02-12	77.2000	81.15000	71.0000	79.5000	-14.516%	34,533	-98.692%
2026-02-11	151.8000	156.95000	85.8500	93.0000	+19.461%	992,430	-98.882%
2026-02-10	80.2500	80.25000	73.5000	77.8500	-2.991%	2,129	-98.664%
2026-02-09	75.0000	81.65000	72.7000	80.2500	+7.000%	1,224	-98.704%
2026-02-06	74.5000	78.45000	71.5000	75.0000	+7.527%	683	-98.613%
2026-02-05	74.5000	74.50000	65.0000	69.7500	-7.186%	1,535	-98.509%
2026-02-04	84.5000	84.50000	72.5000	75.1500	-6.413%	1,248	-98.616%
2026-02-03	84.5000	89.20000	79.8000	80.3000	-5.529%	1,131	-98.705%
2026-02-02	87.5000	92.05000	81.5500	85.0000	+0.413%	1,452	-98.776%
2026-01-30	84.0000	87.15000	81.5000	84.6500	-3.807%	844	-98.771%
2026-01-29	90.9500	94.85000	76.4000	88.0000	-6.133%	2,401	-98.818%
2026-01-28	105.0000	105.00000	92.5000	93.7500	-6.855%	1,342	-98.891%
2026-01-27	104.0000	105.65000	98.1000	100.6500	+1.156%	1,864	-98.967%
2026-01-26	94.5000	102.40000	92.6000	99.5000	+2.051%	1,410	-98.955%
2026-01-23	95.4000	102.95000	93.1000	97.5000	+2.632%	1,990	-98.933%
2026-01-22	95.3500	103.45000	94.6500	95.0000	+1.604%	1,969	-98.905%
2026-01-21	95.8500	98.00000	91.0500	93.5000	+0.214%	942	-98.888%
2026-01-20	100.0000	100.00000	92.1000	93.3000	-8.887%	880	-98.885%
2026-01-16	105.0000	105.50000	99.3000	102.4000	+0.589%	844	-98.984%
2026-01-15	97.8000	104.75000	93.0500	101.8000	+4.410%	2,136	-98.978%
2026-01-14	92.5000	103.20000	90.5000	97.5000	+4.055%	2,156	-98.933%
2026-01-13	101.3000	106.15000	92.0000	93.7000	-5.639%	4,279	-98.890%
2026-01-12	103.9000	113.95000	97.5000	99.3000	-1.194%	8,355	-98.953%
2026-01-09	103.7000	109.95000	97.3500	100.5000	+1.464%	3,394	-98.965%
2026-01-08	93.1500	108.75000	92.2000	99.0500	+7.663%	2,447	-98.950%
2026-01-07	94.0500	103.25000	89.3000	92.0000	-4.117%	2,216	-98.870%
2026-01-06	100.0000	119.35000	92.5000	95.9500	-1.082%	7,973	-98.916%
2026-01-05	99.0000	104.65000	95.4500	97.0000	+4.865%	2,304	-98.928%
2026-01-02	90.7000	97.30000	85.2500	92.5000	+3.933%	3,203	-98.876%
2025-12-31	96.3500	99.40000	87.1000	89.0000	-7.436%	1,424	-98.831%
2025-12-30	100.1000	104.00000	91.5500	96.1500	-5.224%	1,213	-98.918%
2025-12-29	98.1500	106.50000	98.0000	101.4500	+0.346%	1,400	-98.975%
2025-12-26	107.8000	114.95000	100.0000	101.1000	-2.695%	1,396	-98.971%
2025-12-24	105.0000	110.00000	99.0500	103.9000	-6.607%	1,423	-98.999%
2025-12-23	140.0000	140.00000	107.5500	111.2500	-14.946%	2,854	-99.065%
2025-12-22	135.0000	144.50000	130.0500	130.8000	-3.111%	656	-99.205%
2025-12-19	131.5000	140.00000	131.5000	135.0000	+0.784%	967	-99.230%
2025-12-18	139.0000	147.00000	132.6500	133.9500	-2.226%	717	-99.224%
2025-12-17	139.9500	145.75000	136.4500	137.0000	-0.904%	454	-99.241%
2025-12-16	125.3000	143.70000	125.3000	138.2500	+7.295%	744	-99.248%
2025-12-15	155.0000	155.10000	125.3000	128.8500	-14.300%	1,429	-99.193%
2025-12-12	171.0000	180.70000	150.3000	150.3500	-9.970%	1,402	-99.308%
2025-12-11	153.5000	172.50000	150.5500	167.0000	+7.742%	910	-99.377%
2025-12-10	155.9500	175.00000	150.8000	155.0000	-0.289%	1,743	-99.329%
2025-12-09	155.5000	160.00000	150.5000	155.4500	0.000%	426	-99.331%
2025-12-08	158.2500	163.90000	151.5500	155.4500	+0.647%	717	-99.331%
2025-12-05	162.9500	164.95000	147.2000	154.4500	-3.318%	1,427	-99.327%
2025-12-04	166.4000	174.90000	155.7500	159.7500	-4.054%	1,056	-99.349%
2025-12-03	155.1000	168.65000	155.0000	166.5000	+3.900%	570	-99.375%
2025-12-02	165.0000	172.95000	154.8500	160.2500	-2.702%	1,361	-99.351%
2025-12-01	195.6500	195.65000	161.0000	164.7000	-15.668%	2,039	-99.369%
2025-11-28	194.9000	205.55000	190.1000	195.3000	-1.164%	346	-99.467%
2025-11-26	193.2500	205.30000	186.1500	197.6000	-0.977%	1,038	-99.474%
2025-11-25	198.4500	204.60000	191.2500	199.5500	-4.840%	1,041	-99.479%
2025-11-24	203.8000	222.50000	193.4500	209.7000	+1.796%	1,453	-99.504%
2025-11-21	189.2500	206.50000	186.0500	206.0000	+6.022%	675	-99.495%
2025-11-20	217.9500	235.00000	185.8500	194.3000	-10.953%	2,011	-99.465%
2025-11-19	217.8500	226.85000	202.5500	218.2000	-6.752%	1,422	-99.523%
2025-11-18	215.5000	234.50000	208.6500	234.0000	+4.418%	1,343	-99.556%
2025-11-17	214.3500	237.15000	210.1500	224.1000	+5.063%	1,506	-99.536%
2025-11-14	215.5000	236.85000	206.1500	213.3000	-11.549%	2,537	-99.512%
2025-11-13	307.8500	315.00000	215.0000	241.1500	-22.260%	10,335	-99.569%
2025-11-12	287.5000	325.00000	282.5000	310.2000	+8.462%	25,518	-99.665%
2025-11-11	270.0000	289.40000	265.0500	286.0000	+5.711%	317	-99.636%
2025-11-10	286.5000	289.90000	265.0000	270.5500	-5.912%	901	-99.616%
2025-11-07	280.5000	329.85000	272.9000	287.5500	-0.329%	1,126	-99.638%
2025-11-06	302.9500	313.10000	280.7500	288.5000	-6.619%	859	-99.640%
2025-11-05	276.1500	347.80000	276.1500	308.9500	+11.394%	2,829	-99.663%
2025-11-04	293.1500	297.55000	272.8000	277.3500	-7.550%	842	-99.625%
2025-11-03	311.7500	315.60000	297.2500	300.0000	-5.138%	909	-99.653%
2025-10-31	328.5000	361.30000	304.9500	316.2500	-0.095%	1,442	-99.671%
2025-10-30	325.0000	328.70000	305.8000	316.5500	-3.018%	821	-99.671%
2025-10-29	361.2000	361.25000	325.0000	326.4000	-10.588%	954	-99.681%
2025-10-28	407.3000	409.40000	355.5500	365.0500	-11.621%	1,623	-99.715%
2025-10-27	385.0000	445.00000	375.9500	413.0500	+9.562%	3,366	-99.748%
2025-10-24	372.4000	390.00000	367.7000	377.0000	+1.235%	392	-99.724%
2025-10-23	380.0000	381.00000	365.0500	372.4000	-4.230%	459	-99.721%
2025-10-22	420.0000	420.00000	385.0000	388.8500	-9.685%	1,112	-99.733%
2025-10-21	435.0000	440.00000	425.5000	430.5500	-1.768%	498	-99.758%
2025-10-20	455.0000	455.20000	432.1500	438.3000	+0.183%	457	-99.763%
2025-10-17	425.0000	464.60000	425.0000	437.5000	+0.679%	732	-99.762%
2025-10-16	460.3000	460.30000	425.0000	434.5500	-7.187%	1,003	-99.761%
2025-10-15	485.4000	497.05000	455.0000	468.2000	-4.634%	808	-99.778%
2025-10-14	455.0000	514.90000	445.0000	490.9500	+5.106%	1,117	-99.788%
2025-10-13	500.0000	500.00000	440.0000	467.1000	-5.234%	1,903	-99.777%
2025-10-10	520.0000	545.00000	490.0000	492.9000	-5.212%	2,742	-99.789%
2025-10-09	560.0000	560.00000	515.0000	520.0000	-7.143%	1,730	-99.800%
2025-10-08	545.0000	570.00000	530.0000	560.0000	+3.704%	2,001	-99.814%
2025-10-07	565.0000	585.00000	525.0000	540.0000	-6.897%	3,077	-99.807%
2025-10-06	590.0000	595.00000	560.0000	580.0000	-10.078%	3,871	-99.821%
2025-10-03	655.0000	665.00000	600.0000	645.0000	+14.159%	62,443	-99.839%
2025-10-02	605.0000	615.00000	539.9500	565.0000	-7.377%	1,487	-99.816%
2025-10-01	605.0000	640.00000	600.0000	610.0000	+0.826%	593	-99.830%
2025-09-30	625.0000	625.00000	585.0000	605.0000	-3.968%	622	-99.828%
2025-09-29	605.0000	640.00000	590.0000	630.0000	+7.692%	1,124	-99.835%
2025-09-26	560.0000	599.95000	560.0000	585.0000	+2.632%	327	-99.822%
2025-09-25	610.0000	617.45000	555.0000	570.0000	-6.557%	980	-99.818%
2025-09-24	640.0000	650.00000	610.0000	610.0000	-5.426%	677	-99.830%
2025-09-23	670.0000	680.00000	640.0000	645.0000	-3.731%	441	-99.839%
2025-09-22	670.0000	695.00000	655.0500	670.0000	-0.741%	598	-99.845%
2025-09-19	725.0000	730.00000	670.0000	675.0000	-7.534%	866	-99.846%
2025-09-18	685.0000	735.00000	675.0500	730.0000	+9.774%	1,148	-99.858%
2025-09-17	700.0000	740.00000	660.0000	665.0000	-6.338%	1,538	-99.844%
2025-09-16	715.0000	740.00000	685.0000	710.0000	-4.054%	1,749	-99.854%
2025-09-15	690.0000	805.00000	690.0000	740.0000	+5.714%	3,993	-99.859%
2025-09-12	750.0000	805.00000	670.0000	700.0000	-5.405%	3,593	-99.851%
2025-09-11	914.6000	914.60000	730.0000	740.0000	-30.516%	7,105	-99.859%
2025-09-10	685.0000	1,460.00000	625.0000	1,065.0000	+60.150%	90,282	-99.902%
2025-09-09	650.0000	785.00000	554.7500	665.0000	+22.018%	12,390	-99.844%
2025-09-08	520.0000	615.00000	500.0000	545.0000	+9.691%	2,710	-99.809%
2025-09-05	505.0000	520.00000	480.6000	496.8500	-3.524%	558	-99.791%
2025-09-04	585.0000	602.80000	487.3500	515.0000	-11.966%	1,100	-99.798%
2025-09-03	600.0000	620.00000	575.0000	585.0000	-3.306%	401	-99.822%
2025-09-02	610.0000	615.00000	575.0000	605.0000	-3.200%	410	-99.828%
2025-08-29	650.0000	650.00000	597.5000	625.0000	-3.846%	582	-99.834%
2025-08-28	640.0000	665.00000	625.0000	650.0000	+4.000%	472	-99.840%
2025-08-27	645.0000	670.00000	602.5000	625.0000	-3.846%	672	-99.834%
2025-08-26	640.0000	661.00000	590.0000	650.0000	+0.775%	726	-99.840%
2025-08-25	650.0000	657.45000	615.0000	645.0000	+0.781%	415	-99.839%
2025-08-22	590.0000	660.00000	590.0000	640.0000	+5.785%	579	-99.838%
2025-08-21	580.0000	625.00000	575.1500	605.0000	+3.419%	446	-99.828%
2025-08-20	595.0000	610.00000	570.0000	585.0000	-2.905%	396	-99.822%
2025-08-19	640.0000	645.00000	600.0000	602.5000	-5.118%	659	-99.827%
2025-08-18	635.0000	649.80000	625.0000	635.0000	-2.308%	415	-99.836%
2025-08-15	650.0000	660.00000	625.0000	650.0000	-1.515%	451	-99.840%
2025-08-14	670.0000	700.00000	625.0000	660.0000	-5.714%	719	-99.842%
2025-08-13	690.0000	765.00000	665.0000	700.0000	+1.449%	1,437	-99.851%
2025-08-12	680.0000	700.00000	645.0000	690.0000	-1.429%	818	-99.849%
2025-08-11	750.0000	765.00000	685.0000	700.0000	-7.895%	1,302	-99.851%
2025-08-08	660.0000	789.95000	655.0500	760.0000	+23.577%	3,608	-99.863%
2025-08-07	660.0000	660.25000	595.0000	615.0000	-7.519%	1,354	-99.831%
2025-08-06	610.0000	680.00000	580.0000	665.0000	+7.258%	1,663	-99.844%
2025-08-05	650.0000	677.50000	595.0000	620.0000	-6.415%	1,022	-99.832%
2025-08-04	715.0000	750.00000	657.5000	662.5000	-7.986%	1,150	-99.843%
2025-08-01	790.0000	810.00000	705.0000	720.0000	-13.253%	887	-99.856%
2025-07-31	735.0000	940.00000	710.0000	830.0000	+16.901%	5,095	-99.875%
2025-07-30	820.0000	825.00000	705.0000	710.0000	-13.415%	813	-99.854%
2025-07-29	1,000.0000	1,000.00000	800.0000	820.0000	-18.000%	1,323	-99.873%
2025-07-28	1,010.0000	1,065.00000	1,000.0000	1,000.0000	-2.439%	634	-99.896%
2025-07-25	1,175.0000	1,180.00000	985.0000	1,025.0000	-11.638%	2,535	-99.899%
2025-07-24	1,135.0000	1,225.00000	1,105.0000	1,160.0000	+1.754%	1,080	-99.910%
2025-07-23	1,290.0000	1,290.00000	1,115.0000	1,140.0000	-10.236%	1,552	-99.909%
2025-07-22	1,460.0000	1,460.00000	1,250.0000	1,270.0000	-9.929%	1,806	-99.918%
2025-07-21	1,580.0000	1,625.00000	1,347.5000	1,410.0000	-7.541%	2,941	-99.926%
2025-07-18	1,700.0000	1,700.70000	1,518.8500	1,525.0000	-10.029%	732	-99.932%
2025-07-17	1,800.0000	1,815.00000	1,610.0000	1,695.0000	-2.586%	898	-99.939%
2025-07-16	1,615.0000	1,800.00000	1,560.0000	1,740.0000	+12.258%	2,070	-99.940%
2025-07-15	1,610.0000	1,610.00000	1,475.0000	1,550.0000	-4.615%	735	-99.933%
2025-07-14	1,545.0000	1,695.00000	1,520.0000	1,625.0000	+3.834%	2,656	-99.936%
2025-07-11	1,685.0000	1,870.00000	1,555.0000	1,565.0000	-7.941%	1,494	-99.934%
2025-07-10	1,510.0000	1,749.80000	1,501.4500	1,700.0000	+8.280%	2,134	-99.939%
2025-07-09	1,632.5000	1,690.00000	1,405.0000	1,570.0000	+10.563%	20,254	-99.934%
2025-07-08	1,300.0000	1,465.00000	1,300.0000	1,420.0000	+3.650%	423	-99.927%
2025-07-07	1,390.0000	1,400.00000	1,295.0000	1,370.0000	-1.439%	488	-99.924%
2025-07-03	1,500.0000	1,511.05000	1,372.5000	1,390.0000	-7.333%	685	-99.925%
2025-07-02	1,450.0000	1,695.00000	1,450.0000	1,500.0000	+7.914%	1,965	-99.931%
2025-07-01	1,515.0000	1,515.00000	1,300.0000	1,390.0000	-5.442%	598	-99.925%
2025-06-30	1,500.0000	1,509.95000	1,395.0000	1,470.0000	0.000%	469	-99.929%
2025-06-27	1,420.0000	1,490.00000	1,420.0000	1,470.0000	+1.379%	261	-99.929%
2025-06-26	1,500.0000	1,500.00000	1,440.0000	1,450.0000	-5.844%	250	-99.928%
2025-06-25	1,600.0000	1,600.00000	1,450.0000	1,540.0000	-2.839%	461	-99.932%
2025-06-24	1,600.0000	1,729.95000	1,513.5500	1,585.0000	-1.246%	674	-99.934%
2025-06-23	1,805.0000	1,827.50000	1,535.0000	1,605.0000	-13.477%	688	-99.935%
2025-06-20	1,960.0000	2,025.00000	1,755.0000	1,855.0000	-6.549%	1,770	-99.944%
2025-06-18	1,975.0000	2,035.00000	1,880.0000	1,985.0000	+1.535%	508	-99.948%
2025-06-17	2,045.0000	2,074.15000	1,825.0000	1,955.0000	-7.565%	984	-99.947%
2025-06-16	1,875.0000	2,325.00000	1,840.0000	2,115.0000	+14.946%	2,257	-99.951%
2025-06-13	1,835.0000	1,900.05000	1,745.1500	1,840.0000	-5.882%	722	-99.943%
2025-06-12	2,025.0000	2,080.00000	1,880.0000	1,955.0000	-4.401%	919	-99.947%
2025-06-11	1,950.0000	2,130.00000	1,900.0000	2,045.0000	+5.412%	1,000	-99.949%
2025-06-10	2,020.0000	2,327.75000	1,900.0000	1,940.0000	-11.617%	1,726	-99.946%
2025-06-09	1,990.0000	2,290.00000	1,950.0000	2,195.0000	+17.380%	3,239	-99.953%
2025-06-06	1,875.0000	2,075.00000	1,605.0000	1,870.0000	+1.630%	1,885	-99.944%
2025-06-05	2,252.5000	2,285.00000	1,777.5000	1,840.0000	-19.298%	1,995	-99.943%
2025-06-04	2,730.0000	2,730.00000	1,825.0000	2,280.0000	-16.176%	9,003	-99.954%
2025-06-03	1,900.0000	3,090.00000	1,830.0000	2,720.0000	+46.237%	56,757	-99.962%
2025-06-02	1,512.5000	2,410.00000	1,330.0000	1,860.0000	+39.850%	28,540	-99.944%
2025-05-30	1,395.0000	1,455.00000	1,300.0000	1,330.0000	-5.338%	956	-99.922%
2025-05-29	1,375.0000	1,590.00000	1,365.0500	1,405.0000	+1.812%	1,942	-99.926%
2025-05-28	1,550.0000	1,565.30000	1,350.0000	1,380.0000	-8.306%	1,274	-99.925%
2025-05-27	1,575.0000	1,675.00000	1,500.0000	1,505.0000	-2.903%	1,306	-99.931%
2025-05-23	1,532.5000	1,629.95000	1,475.0000	1,550.0000	-8.555%	1,806	-99.933%
2025-05-22	1,582.5000	1,835.00000	1,565.0000	1,695.0000	+16.096%	32,931	-99.939%
2025-05-21	1,360.0000	1,775.00000	1,350.0000	1,460.0000	+4.286%	5,220	-99.929%
2025-05-20	1,480.0000	1,660.00000	1,326.0000	1,400.0000	-6.977%	1,898	-99.926%
2025-05-19	1,590.0000	1,725.00000	1,505.0000	1,505.0000	-14.000%	1,798	-99.931%
2025-05-16	1,400.0000	2,070.00000	1,260.0500	1,750.0000	+36.187%	23,135	-99.941%
2025-05-15	1,310.0000	1,605.00000	1,215.0000	1,285.0000	-1.533%	5,286	-99.919%
2025-05-14	1,540.0000	1,750.00000	1,270.0000	1,305.0000	-18.944%	3,068	-99.920%
2025-05-13	1,835.0000	1,980.00000	1,575.0000	1,610.0000	-12.973%	2,490	-99.935%
2025-05-12	2,355.0000	2,390.00000	1,812.5000	1,850.0000	-19.913%	3,428	-99.944%
2025-05-09	2,540.0000	2,785.00000	2,250.0000	2,310.0000	-9.766%	3,930	-99.955%
2025-05-08	2,480.0000	3,150.00000	2,305.0000	2,560.0000	+12.035%	14,519	-99.959%
2025-05-07	3,125.0000	3,240.00000	2,280.0000	2,285.0000	-29.692%	7,495	-99.954%
2025-05-06	3,100.0000	3,575.00000	3,000.0000	3,250.0000	+3.011%	12,403	-99.968%
2025-05-05	3,810.0000	4,070.00000	2,780.0000	3,155.0000	-12.117%	41,753	-99.967%
2025-05-02	4,077.5000	5,325.00000	3,035.0000	3,590.0000	+33.955%	225,727	-99.971%
2025-05-01	1,205.0000	2,715.00000	1,065.0000	2,680.0000	+366.087%	525,746	-99.961%
2025-04-30	570.0000	600.00000	555.0500	575.0000	-1.709%	425	-99.819%
2025-04-29	560.0000	599.75000	550.0000	585.0000	+3.540%	312	-99.822%
2025-04-28	535.0000	586.10000	535.0000	565.0000	+4.630%	394	-99.816%
2025-04-25	545.0000	580.00000	520.0000	540.0000	-0.917%	327	-99.807%
2025-04-24	560.0000	599.60000	545.0000	545.0000	-2.679%	240	-99.809%
2025-04-23	575.0000	625.00000	550.0000	560.0000	+1.818%	267	-99.814%
2025-04-22	525.0000	650.00000	525.0000	550.0000	+1.852%	431	-99.811%
2025-04-21	625.0000	650.00000	515.0000	540.0000	-16.923%	521	-99.807%
2025-04-17	630.0000	740.00000	605.0000	650.0000	+3.175%	1,140	-99.840%
2025-04-16	630.0000	800.00000	560.0000	630.0000	-8.696%	1,236	-99.835%
2025-04-15	915.0000	947.10000	635.0000	690.0000	-33.654%	2,546	-99.849%
2025-04-14	1,060.0000	1,370.00000	955.0000	1,040.0000	+11.828%	45,879	-99.900%
2025-04-11	960.0000	1,030.00000	825.0000	930.0000	-1.504%	2,136	-99.888%
2025-04-10	1,100.0000	1,122.50000	880.0000	944.2000	-6.975%	223	-99.890%
2025-04-09	965.0000	1,100.00000	830.0000	1,015.0000	+5.729%	398	-99.898%
2025-04-08	1,600.0000	1,687.50000	942.4000	960.0000	-51.020%	582	-99.892%
2025-04-07	2,005.0000	5,000.00000	1,490.0000	1,960.0000	0.000%	381	-99.947%

.dark-mode .Jfd4VY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jfd4VY{ color: #333333; background-color: white; border: 2px solid #333333; }KIDZKIDZ AI Inc. Class B Common Stockstock NASDAQ

KIDZ
KIDZ AI Inc. Class B Common Stock
stock NASDAQ