Loading live market data…

KIDZ AI Inc.

NASDAQ:KIDZ

$0.6275 USD

-$0.04 (-6.68%)

Volume
443.54K
Average Volume
4.56M
Market Capitalization
$698.69K
P/E Ratio
-0.03
Dividend Yield
0.00%
Price Target
$
Year High
$1815.00
Year Low
$0.60
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.94
Date Opening Price Closing Price %Chg Volume
2026-07-14 $0.65 $0.63 -3.43% 443.54K
2026-07-13 $0.71 $0.67 -5.30% 701.24K
2026-07-10 $0.67 $0.75 11.94% 783.62K
2026-07-09 $0.84 $0.70 -17.23% 1.02M
2026-07-08 $0.68 $0.83 22.06% 9.45M
2026-07-07 $0.82 $0.74 -10.24% 5.9M
2026-07-06 $1.18 $1.05 -11.02% 188.3M
2026-07-02 $0.70 $0.68 -2.38% 150.26K
2026-07-01 $0.66 $0.72 9.23% 151.1K
2026-06-30 $0.70 $0.68 -2.66% 170.3K
2026-06-29 $0.78 $0.72 -7.82% 374.9K
2026-06-26 $0.83 $0.82 -1.15% 205.95K
2026-06-25 $0.88 $0.83 -6.36% 1.14M
2026-06-24 $0.99 $0.98 -0.52% 5.66M
2026-06-23 $1.07 $0.98 -8.42% 1.37M
2026-06-22 $1.47 $1.43 -2.72% 7.93M
2026-06-18 $1.45 $1.49 2.76% 86040
2026-06-17 $1.36 $1.48 8.82% 239.54K
2026-06-16 $1.65 $1.42 -13.94% 406.5K
2026-06-15 $1.64 $1.69 3.05% 389.88K
2026-06-12 $1.74 $1.72 -1.15% 506.8K
2026-06-11 $1.60 $1.85 15.63% 4.17M
2026-06-10 $1.95 $1.77 -9.23% 11.78M
2026-06-09 $2.44 $2.38 -2.46% 164.82K
2026-06-08 $2.39 $2.43 1.67% 353.91K
2026-06-05 $2.37 $2.39 0.84% 186K
2026-06-04 $2.51 $2.70 7.57% 386.6K
2026-06-03 $3.37 $3.54 5.04% 324.73K
2026-06-02 $3.85 $3.39 -11.95% 359.03K
2026-06-01 $4.10 $3.85 -6.10% 1.17M
2026-05-29 $4.04 $4.02 -0.50% 600.75K
2026-05-28 $4.12 $4.15 0.73% 326.48K
2026-05-27 $4.98 $4.28 -14.06% 373.2K
2026-05-26 $4.47 $5.05 12.98% 1.45M
2026-05-22 $4.41 $4.58 3.85% 17.35M
2026-05-21 $3.85 $3.67 -4.68% 39690
2026-05-20 $4.24 $3.90 -8.02% 53301
2026-05-19 $4.69 $4.36 -7.04% 45730
2026-05-18 $4.61 $4.69 1.74% 33830
2026-05-15 $4.99 $4.69 -6.01% 49790
2026-05-14 $5.16 $5.50 6.59% 59633
2026-05-13 $5.20 $5.32 2.31% 52863
2026-05-12 $4.85 $5.30 9.28% 138.91K
2026-05-11 $6.10 $5.35 -12.30% 4.03M
2026-05-08 $6.70 $6.56 -2.09% 19921
2026-05-07 $6.48 $6.68 3.09% 29340
2026-05-06 $7.10 $6.66 -6.20% 76930
2026-05-05 $8.18 $7.40 -9.54% 101.76K
2026-05-04 $8.83 $8.60 -2.60% 436.97K
2026-05-01 $8.90 $8.45 -5.06% 76620
2026-04-30 $8.63 $9.36 8.46% 93830
2026-04-29 $9.65 $8.90 -7.77% 308.04K
2026-04-28 $11.50 $10.90 -5.22% 3.65M
2026-04-27 $9.20 $9.70 5.43% 896.16K
2026-04-24 $11.00 $9.49 -13.73% 65203
2026-04-23 $10.70 $11.70 9.35% 107.56K
2026-04-22 $16.50 $11.40 -30.91% 3.16M
2026-04-21 $15.50 $15.30 -1.29% 13934
2026-04-20 $16.70 $15.70 -5.99% 25404
2026-04-17 $16.60 $17.00 2.41% 78400
2026-04-16 $14.90 $16.90 13.42% 44920
2026-04-15 $18.20 $15.80 -13.19% 1.32M
2026-04-14 $21.70 $22.40 3.23% 18520
2026-04-13 $22.60 $21.70 -3.98% 15142
2026-04-10 $24.60 $23.10 -6.10% 7390
2026-04-09 $30.70 $25.20 -17.92% 19030
2026-04-08 $33.40 $31.10 -6.89% 25100
2026-04-07 $29.40 $33.70 14.63% 23371
2026-04-06 $30.00 $31.20 4.00% 40603
2026-04-02 $36.30 $33.70 -7.16% 233.86K
2026-04-01 $32.30 $35.00 8.36% 300.11K
2026-03-31 $36.20 $30.80 -14.92% 8.91M
2026-03-30 $24.90 $20.50 -17.67% 7092
2026-03-27 $24.60 $24.80 0.81% 21513
2026-03-26 $23.80 $25.40 6.72% 37770
2026-03-25 $22.10 $24.10 9.05% 13783
2026-03-24 $23.10 $22.10 -4.33% 5701
2026-03-23 $22.90 $23.60 3.06% 4350
2026-03-20 $24.50 $23.40 -4.49% 4454
2026-03-19 $25.60 $25.10 -1.95% 5530
2026-03-18 $24.20 $27.10 11.98% 16471
2026-03-17 $26.30 $25.20 -4.18% 23043
2026-03-16 $27.50 $26.80 -2.55% 28840
2026-03-13 $28.95 $28.10 -2.94% 1.47M
2026-03-12 $26.70 $26.10 -2.25% 11110
2026-03-11 $27.40 $27.50 0.36% 17613
2026-03-10 $32.50 $28.09 -13.57% 78061
2026-03-09 $38.00 $31.65 -16.71% 14074
2026-03-06 $34.00 $34.00 0.00% 16905
2026-03-05 $35.00 $37.42 6.91% 56651