KIDS(KIDS)
KIDS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $19.26 | $19.74 | $18.90 | $19.52 | 177,332 |
| 7/17/2026 | $19.90 | $20.36 | $19.06 | $19.22 | 128,149 |
| 7/16/2026 | $19.85 | $20.81 | $19.85 | $20.38 | 168,719 |
| 7/15/2026 | $19.23 | $19.92 | $18.60 | $19.72 | 102,943 |
| 7/14/2026 | $20.55 | $20.60 | $18.61 | $19.25 | 230,405 |
| 7/13/2026 | $20.29 | $21.22 | $20.29 | $20.72 | 196,219 |
| 7/10/2026 | $20.29 | $20.45 | $19.93 | $20.33 | 57,326 |
| 7/9/2026 | $19.72 | $20.25 | $19.38 | $20.23 | 84,536 |
| 7/8/2026 | $19.64 | $20.15 | $19.37 | $19.76 | 150,000 |
| 7/7/2026 | $20.64 | $21.40 | $19.49 | $19.82 | 190,619 |
| 7/6/2026 | $19.89 | $20.76 | $19.77 | $20.45 | 141,431 |
| 7/2/2026 | $19.39 | $20.37 | $19.11 | $19.95 | 122,304 |
| 7/1/2026 | $19.18 | $19.70 | $18.72 | $19.30 | 163,200 |
| 6/30/2026 | $20.01 | $20.43 | $18.45 | $19.13 | 242,928 |
| 6/29/2026 | $20.39 | $20.75 | $19.99 | $20.08 | 183,123 |
| 6/26/2026 | $19.57 | $20.56 | $19.54 | $20.30 | 542,417 |
| 6/25/2026 | $19.14 | $19.69 | $19.14 | $19.62 | 148,200 |
| 6/24/2026 | $18.65 | $19.45 | $18.65 | $19.14 | 200,400 |
| 6/23/2026 | $18.16 | $18.61 | $18.07 | $18.38 | 130,400 |
| 6/22/2026 | $18.95 | $18.95 | $18.16 | $18.16 | 61,207 |
| 6/18/2026 | $18.45 | $18.89 | $18.19 | $18.87 | 140,500 |
| 6/17/2026 | $18.55 | $18.70 | $17.74 | $18.17 | 144,630 |
| 6/16/2026 | $18.34 | $18.64 | $18.00 | $18.53 | 65,100 |
| 6/15/2026 | $17.83 | $18.33 | $17.64 | $18.15 | 164,128 |
| 6/12/2026 | $17.90 | $18.48 | $17.70 | $17.82 | 96,200 |
| 6/11/2026 | $18.60 | $18.65 | $17.82 | $17.83 | 76,446 |
| 6/10/2026 | $18.55 | $18.80 | $18.35 | $18.46 | 95,600 |
| 6/9/2026 | $18.40 | $18.76 | $18.10 | $18.49 | 105,300 |
| 6/8/2026 | $18.33 | $18.66 | $18.19 | $18.23 | 90,300 |
| 6/5/2026 | $18.04 | $18.63 | $17.81 | $18.32 | 93,704 |
| 6/4/2026 | $17.13 | $18.52 | $17.13 | $18.10 | 155,100 |
| 6/3/2026 | $16.76 | $17.22 | $16.51 | $16.92 | 193,002 |
| 6/2/2026 | $16.58 | $17.13 | $16.39 | $16.81 | 124,216 |
| 6/1/2026 | $16.95 | $17.33 | $16.54 | $16.65 | 174,400 |
| 5/29/2026 | $17.79 | $18.19 | $17.02 | $17.17 | 148,033 |
| 5/28/2026 | $17.45 | $17.97 | $17.24 | $17.81 | 76,536 |
| 5/27/2026 | $18.00 | $18.09 | $17.38 | $17.55 | 91,621 |
| 5/26/2026 | $18.50 | $18.60 | $17.79 | $17.90 | 116,200 |
| 5/22/2026 | $18.45 | $18.80 | $18.27 | $18.37 | 119,500 |
| 5/21/2026 | $18.30 | $18.60 | $17.77 | $18.43 | 162,800 |
| 5/20/2026 | $18.13 | $18.56 | $17.79 | $18.50 | 133,400 |
| 5/19/2026 | $18.00 | $18.29 | $17.88 | $18.23 | 96,249 |
| 5/18/2026 | $17.73 | $18.40 | $17.48 | $18.14 | 143,342 |
| 5/15/2026 | $17.80 | $17.92 | $17.43 | $17.72 | 136,700 |
| 5/14/2026 | $17.79 | $18.55 | $17.66 | $17.90 | 204,700 |
| 5/13/2026 | $17.58 | $18.26 | $17.50 | $17.79 | 172,232 |
| 5/12/2026 | $17.15 | $17.79 | $17.08 | $17.72 | 172,400 |
| 5/11/2026 | $17.71 | $18.00 | $16.93 | $17.18 | 238,116 |
| 5/8/2026 | $17.59 | $17.90 | $17.23 | $17.81 | 171,007 |
| 5/7/2026 | $17.27 | $17.74 | $17.25 | $17.57 | 200,504 |
| 5/6/2026 | $17.18 | $17.66 | $16.60 | $17.12 | 202,600 |
| 5/5/2026 | $15.79 | $17.08 | $15.57 | $17.04 | 260,022 |
| 5/4/2026 | $15.71 | $16.34 | $15.51 | $15.78 | 228,736 |
| 5/1/2026 | $15.79 | $15.82 | $14.54 | $15.63 | 387,200 |
| 4/30/2026 | $14.62 | $15.08 | $14.42 | $15.06 | 243,399 |
| 4/29/2026 | $15.20 | $15.56 | $14.55 | $14.64 | 228,500 |
| 4/28/2026 | $15.82 | $16.13 | $15.06 | $15.14 | 203,808 |
| 4/27/2026 | $16.23 | $16.41 | $15.77 | $15.82 | 130,900 |
| 4/24/2026 | $16.29 | $16.48 | $16.03 | $16.19 | 242,100 |
| 4/23/2026 | $16.44 | $16.64 | $15.93 | $16.21 | 85,916 |
| 4/22/2026 | $16.31 | $16.74 | $16.19 | $16.37 | 127,612 |
| 4/21/2026 | $16.68 | $16.79 | $16.18 | $16.25 | 150,541 |