KIDZ(KIDZ)
KIDZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $0.71 | $0.73 | $0.64 | $0.67 | 669,812 |
| 7/10/2026 | $0.67 | $0.75 | $0.67 | $0.75 | 783,623 |
| 7/9/2026 | $0.84 | $0.84 | $0.67 | $0.70 | 1.02M |
| 7/8/2026 | $0.68 | $0.98 | $0.67 | $0.83 | 9.45M |
| 7/7/2026 | $0.82 | $0.90 | $0.72 | $0.74 | 5.90M |
| 7/6/2026 | $1.18 | $1.68 | $1.00 | $1.05 | 188.30M |
| 7/2/2026 | $0.70 | $0.70 | $0.64 | $0.68 | 150,261 |
| 7/1/2026 | $0.66 | $0.72 | $0.64 | $0.72 | 151,100 |
| 6/30/2026 | $0.70 | $0.70 | $0.63 | $0.68 | 170,300 |
| 6/29/2026 | $0.78 | $0.78 | $0.65 | $0.72 | 374,900 |
| 6/26/2026 | $0.83 | $0.83 | $0.77 | $0.82 | 205,946 |
| 6/25/2026 | $0.88 | $0.90 | $0.77 | $0.83 | 1.14M |
| 6/24/2026 | $0.99 | $1.08 | $0.94 | $0.98 | 5.66M |
| 6/23/2026 | $1.07 | $1.10 | $0.93 | $0.98 | 1.37M |
| 6/22/2026 | $1.47 | $1.53 | $1.40 | $1.43 | 7.93M |
| 6/18/2026 | $1.45 | $1.55 | $1.45 | $1.49 | 86,040 |
| 6/17/2026 | $1.36 | $1.50 | $1.31 | $1.48 | 239,536 |
| 6/16/2026 | $1.65 | $1.67 | $1.37 | $1.42 | 406,500 |
| 6/15/2026 | $1.64 | $1.93 | $1.61 | $1.69 | 389,875 |
| 6/12/2026 | $1.74 | $1.82 | $1.70 | $1.72 | 506,804 |
| 6/11/2026 | $1.60 | $1.85 | $1.55 | $1.85 | 4.17M |
| 6/10/2026 | $1.95 | $2.19 | $1.74 | $1.77 | 11.78M |
| 6/9/2026 | $2.44 | $2.48 | $2.15 | $2.38 | 164,823 |
| 6/8/2026 | $2.39 | $2.71 | $2.18 | $2.43 | 353,907 |
| 6/5/2026 | $2.37 | $2.57 | $2.14 | $2.39 | 186,002 |
| 6/4/2026 | $2.51 | $2.90 | $2.38 | $2.70 | 386,602 |
| 6/3/2026 | $3.37 | $3.60 | $3.31 | $3.54 | 324,731 |
| 6/2/2026 | $3.85 | $3.85 | $3.18 | $3.39 | 359,030 |
| 6/1/2026 | $4.10 | $4.38 | $3.85 | $3.85 | 1.17M |
| 5/29/2026 | $4.04 | $4.55 | $3.84 | $4.02 | 600,753 |
| 5/28/2026 | $4.12 | $4.15 | $3.74 | $4.15 | 326,481 |
| 5/27/2026 | $4.98 | $4.98 | $3.94 | $4.28 | 373,200 |
| 5/26/2026 | $4.47 | $5.20 | $4.32 | $5.05 | 1.45M |
| 5/22/2026 | $4.41 | $6.88 | $4.35 | $4.58 | 17.35M |
| 5/21/2026 | $3.85 | $3.90 | $3.51 | $3.67 | 39,690 |
| 5/20/2026 | $4.24 | $4.26 | $3.66 | $3.90 | 53,301 |
| 5/19/2026 | $4.69 | $4.69 | $4.24 | $4.36 | 45,730 |
| 5/18/2026 | $4.61 | $4.79 | $4.59 | $4.69 | 33,830 |
| 5/15/2026 | $4.99 | $5.00 | $4.57 | $4.69 | 49,790 |
| 5/14/2026 | $5.16 | $5.54 | $5.10 | $5.50 | 59,633 |
| 5/13/2026 | $5.20 | $5.50 | $5.12 | $5.32 | 52,863 |
| 5/12/2026 | $4.85 | $5.70 | $4.82 | $5.30 | 138,913 |
| 5/11/2026 | $6.10 | $6.28 | $4.16 | $5.35 | 4.03M |
| 5/8/2026 | $6.70 | $6.70 | $6.20 | $6.56 | 19,921 |
| 5/7/2026 | $6.48 | $6.70 | $6.32 | $6.68 | 29,340 |
| 5/6/2026 | $7.10 | $7.34 | $6.00 | $6.66 | 76,930 |
| 5/5/2026 | $8.18 | $8.25 | $7.01 | $7.40 | 101,760 |
| 5/4/2026 | $8.83 | $10.00 | $8.23 | $8.60 | 436,970 |
| 5/1/2026 | $8.90 | $8.99 | $8.10 | $8.45 | 76,620 |
| 4/30/2026 | $8.63 | $9.63 | $8.30 | $9.36 | 93,830 |
| 4/29/2026 | $9.65 | $9.85 | $8.80 | $8.90 | 308,040 |
| 4/28/2026 | $11.50 | $11.90 | $10.25 | $10.90 | 3.65M |
| 4/27/2026 | $9.20 | $9.90 | $8.30 | $9.70 | 896,163 |
| 4/24/2026 | $11.00 | $11.00 | $9.26 | $9.49 | 65,203 |
| 4/23/2026 | $10.70 | $12.00 | $9.90 | $11.70 | 107,562 |
| 4/22/2026 | $16.50 | $17.20 | $10.20 | $11.40 | 3.16M |
| 4/21/2026 | $15.50 | $15.90 | $15.00 | $15.30 | 13,934 |
| 4/20/2026 | $16.70 | $16.80 | $15.60 | $15.70 | 25,404 |
| 4/17/2026 | $16.60 | $18.60 | $16.40 | $17.00 | 78,400 |
| 4/16/2026 | $14.90 | $17.60 | $14.90 | $16.90 | 44,920 |
| 4/15/2026 | $18.20 | $18.25 | $14.10 | $15.80 | 1.32M |
| 4/14/2026 | $21.70 | $22.50 | $21.00 | $22.40 | 18,520 |