MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KIDZ — KIDZ AI Inc. Class B Common Stock
NasdaqKIDZ AI Inc. Class B Common Stock
$2.38
+0.09(+3.93%)
- O
- 2.32
- H
- 2.40
- L
- 2.27
- V
- 49.08K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.38
Period Return-99.58%
Period High$5,325.00
Period Low$0.27
Avg Daily Volume2.73M
Total Trading Days365
KIDZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.32 | $2.40 | $2.27 | $2.38 | +$0.09 | +3.93% | 49,080 | $2.33 | $2.27 $2.40 |
| Oct 2, 2026 | $2.49 | $2.49 | $2.23 | $2.29 | $-0.12 | -4.98% | 53,539 | $2.31 | $2.23 $2.49 |
| Oct 1, 2026 | $2.45 | $2.47 | $2.23 | $2.41 | $-0.03 | -1.23% | 106,476 | $2.37 | $2.23 $2.47 |
| Sep 30, 2026 | $2.48 | $2.54 | $2.28 | $2.44 | $-0.11 | -4.31% | 1,318,987 | $2.69 | $2.28 $2.54 |
| Sep 29, 2026 | $2.51 | $2.58 | $2.46 | $2.55 | $-0.02 | -0.78% | 180,082 | $2.52 | $2.46 $2.58 |
| Sep 28, 2026 | $2.43 | $2.61 | $2.40 | $2.57 | +$0.07 | +2.80% | 73,195 | $2.52 | $2.40 $2.61 |
| Sep 25, 2026 | $2.55 | $2.57 | $2.41 | $2.50 | $-0.11 | -4.21% | 91,036 | $2.49 | $2.41 $2.57 |
| Sep 24, 2026 | $2.70 | $2.70 | $2.52 | $2.61 | $-0.21 | -7.28% | 180,711 | $2.59 | $2.52 $2.70 |
| Sep 23, 2026 | $2.79 | $2.98 | $2.54 | $2.82 | $-0.16 | -5.38% | 9,835,931 | $3.50 | $2.54 $2.98 |
| Sep 22, 2026 | $3.00 | $3.09 | $2.86 | $2.98 | $-0.11 | -3.41% | 76,334 | $2.98 | $2.86 $3.09 |
| Sep 21, 2026 | $2.97 | $3.25 | $2.85 | $3.08 | +$0.11 | +3.70% | 83,656 | $3.07 | $2.85 $3.25 |
| Sep 18, 2026 | $3.03 | $3.15 | $2.81 | $2.97 | $-0.13 | -4.19% | 940,332 | $3.30 | $2.81 $3.15 |
| Sep 17, 2026 | $3.10 | $3.19 | $2.99 | $3.10 | +$0.04 | +1.31% | 41,008 | $3.08 | $2.99 $3.19 |
| Sep 16, 2026 | $3.02 | $3.19 | $2.92 | $3.06 | +$0.05 | +1.49% | 21,758 | $3.03 | $2.92 $3.19 |
| Sep 15, 2026 | $2.93 | $3.16 | $2.71 | $3.02 | +$0.11 | +3.61% | 63,739 | $2.97 | $2.71 $3.16 |
| Sep 14, 2026 | $3.29 | $3.39 | $2.81 | $2.91 | $-0.47 | -13.78% | 83,924 | $3.03 | $2.81 $3.39 |
| Sep 11, 2026 | $3.40 | $3.59 | $3.27 | $3.38 | $-0.16 | -4.39% | 53,816 | $3.42 | $3.27 $3.59 |
| Sep 10, 2026 | $3.36 | $3.67 | $3.33 | $3.53 | +$0.05 | +1.44% | 32,005 | $3.52 | $3.33 $3.67 |
| Sep 9, 2026 | $3.69 | $3.69 | $3.31 | $3.48 | $-0.21 | -5.69% | 67,230 | $3.49 | $3.31 $3.69 |
| Sep 8, 2026 | $3.69 | $3.92 | $3.50 | $3.69 | $-0.08 | -2.12% | 124,104 | $3.74 | $3.50 $3.92 |
| Sep 4, 2026 | $3.88 | $3.91 | $3.58 | $3.77 | $-0.23 | -5.75% | 23,572 | $3.75 | $3.58 $3.91 |
| Sep 3, 2026 | $3.77 | $4.12 | $3.61 | $4.00 | +$0.24 | +6.38% | 52,342 | $3.87 | $3.61 $4.12 |
| Sep 2, 2026 | $3.61 | $3.87 | $3.35 | $3.76 | $-0.29 | -7.16% | 687,053 | $4.07 | $3.35 $3.87 |
| Sep 1, 2026 | $4.42 | $4.51 | $4.00 | $4.05 | $-0.48 | -10.60% | 76,473 | $4.21 | $4.00 $4.51 |
| Aug 31, 2026 | $4.63 | $4.75 | $4.45 | $4.53 | $-0.16 | -3.31% | 29,953 | $4.59 | $4.45 $4.75 |
| Aug 28, 2026 | $4.78 | $4.94 | $4.63 | $4.69 | $-0.16 | -3.20% | 39,968 | $4.74 | $4.63 $4.94 |
| Aug 27, 2026 | $4.59 | $5.01 | $4.56 | $4.84 | +$0.19 | +4.09% | 102,306 | $4.74 | $4.56 $5.01 |
| Aug 26, 2026 | $4.76 | $4.81 | $4.46 | $4.65 | $-0.09 | -1.90% | 43,213 | $4.66 | $4.46 $4.81 |
| Aug 25, 2026 | $4.21 | $4.80 | $4.21 | $4.74 | +$0.46 | +10.75% | 153,142 | $4.53 | $4.21 $4.80 |
| Aug 24, 2026 | $4.40 | $4.69 | $4.22 | $4.28 | $-0.21 | -4.68% | 181,523 | $4.46 | $4.22 $4.69 |