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

Last Price4.6850

Change-0.1550 (-3.20%)

NASDAQ· Last Trade: Aug 28th, 9:31 PM EDT

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

Date Range:

2026-05-29 - 2026-08-29

Date	Open	High	Low	Close	Volume	Adjusted Close
8/28/2026	4.78	4.94	4.63	4.68	39,860	4.68
8/27/2026	4.59	5.01	4.56	4.84	102,294	4.84
8/26/2026	4.76	4.81	4.46	4.65	43,204	4.65
8/25/2026	4.21	4.80	4.21	4.74	153,123	4.74
8/24/2026	4.40	4.69	4.22	4.28	179,685	4.28
8/21/2026	5.06	5.26	4.40	4.49	365,647	4.49
8/20/2026	4.62	5.29	4.45	5.04	416,314	5.04
8/19/2026	4.70	5.29	4.30	4.78	1,141,312	4.78
8/18/2026	3.97	4.74	3.96	4.72	1,255,093	4.72
8/17/2026	3.96	4.10	3.85	4.07	151,013	4.07
8/14/2026	4.01	4.20	3.85	3.96	223,223	3.96
8/13/2026	4.28	4.40	3.85	4.13	215,075	4.13
8/12/2026	0.27	0.29	0.27	0.27	1,792,663	0.27
8/11/2026	0.32	0.33	0.28	0.28	4,292,060	0.28
8/10/2026	0.39	0.41	0.38	0.40	1,460,647	0.40
8/07/2026	0.44	0.44	0.33	0.40	2,831,927	0.40
8/06/2026	0.43	0.43	0.40	0.42	2,002,389	0.42
8/05/2026	0.46	0.46	0.42	0.44	2,030,611	0.44
8/04/2026	0.47	0.52	0.41	0.45	5,262,466	0.45
8/03/2026	0.58	0.62	0.52	0.56	33,953,671	0.56
7/31/2026	0.58	0.59	0.54	0.56	1,902,039	0.56
7/30/2026	0.56	0.62	0.55	0.61	2,830,891	0.61
7/29/2026	0.63	0.64	0.53	0.60	5,146,364	0.60
7/28/2026	0.64	0.75	0.57	0.65	76,723,707	0.65
7/27/2026	0.51	0.76	0.44	0.60	250,424,277	0.60
7/24/2026	0.50	0.50	0.41	0.42	2,566,165	0.42
7/23/2026	0.47	0.55	0.47	0.54	4,143,685	0.54
7/22/2026	0.53	0.61	0.51	0.57	10,364,728	0.57
7/21/2026	0.98	1.04	0.51	0.56	279,152,152	0.56
7/20/2026	0.41	0.45	0.41	0.41	330,980	0.41
7/17/2026	0.46	0.48	0.40	0.41	420,543	0.41
7/16/2026	0.58	0.58	0.41	0.45	880,000	0.45
7/15/2026	0.62	0.63	0.56	0.59	416,899	0.59
7/14/2026	0.65	0.65	0.60	0.63	441,129	0.63
7/13/2026	0.71	0.73	0.64	0.67	681,163	0.67
7/10/2026	0.67	0.75	0.67	0.75	783,623	0.75
7/09/2026	0.84	0.84	0.67	0.70	1,005,283	0.70
7/08/2026	0.68	0.98	0.67	0.83	9,427,480	0.83
7/07/2026	0.82	0.90	0.72	0.74	5,880,178	0.74
7/06/2026	1.17	1.68	1.00	1.05	188,093,464	1.05
7/02/2026	0.70	0.70	0.64	0.68	150,261	0.68
7/01/2026	0.66	0.72	0.64	0.72	144,114	0.72
6/30/2026	0.70	0.70	0.63	0.68	167,744	0.68
6/29/2026	0.78	0.78	0.65	0.72	372,598	0.72
6/26/2026	0.83	0.83	0.77	0.82	205,947	0.82
6/25/2026	0.88	0.90	0.77	0.83	1,126,893	0.83
6/24/2026	0.99	1.08	0.94	0.98	5,596,109	0.98
6/23/2026	1.07	1.10	0.93	0.98	1,357,267	0.98
6/22/2026	1.47	1.53	1.40	1.43	7,882,514	1.43
6/18/2026	1.45	1.55	1.45	1.49	86,041	1.49
6/17/2026	1.36	1.50	1.31	1.48	238,359	1.48
6/16/2026	1.65	1.67	1.37	1.42	396,644	1.42
6/15/2026	1.64	1.93	1.61	1.69	388,254	1.69
6/12/2026	1.74	1.82	1.70	1.72	506,805	1.72
6/11/2026	1.60	1.85	1.55	1.85	3,980,998	1.85
6/10/2026	1.95	2.19	1.74	1.77	11,767,641	1.77
6/09/2026	2.44	2.48	2.16	2.38	164,186	2.38
6/08/2026	2.39	2.71	2.18	2.43	351,892	2.43
6/05/2026	0.24	0.26	0.21	0.24	1,860,020	2.39
6/04/2026	0.25	0.29	0.24	0.27	3,818,358	2.70
6/03/2026	0.34	0.36	0.33	0.35	3,197,678	3.54
6/02/2026	0.39	0.39	0.32	0.34	3,570,596	3.39
6/01/2026	0.41	0.44	0.39	0.39	11,656,929	3.85
5/29/2026	0.42	0.46	0.38	0.40	6,007,537	4.02