Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kidz Ai Inc. (KIDZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.6839 0.7454 0.6781 0.75 52,461
9th Jul 2026 (Thu) 0.8062 0.8062 0.6748 0.6953 103,640
8th Jul 2026 (Wed) 0.673 0.98 0.673 0.83 237,777
7th Jul 2026 (Tue) 0.8001 0.89 0.72 0.736 575,819
6th Jul 2026 (Mon) 1.175 1.68 1.00 1.05 14,769,529
3rd Jul 2026 (Fri) 0.685 0.685 0.6799 0.6799 0
2nd Jul 2026 (Thu) 0.685 0.685 0.6436 0.6799 12,691
1st Jul 2026 (Wed) 0.64 0.70 0.64 0.718 4,417
30th Jun 2026 (Tue) 0.69 0.69 0.6321 0.678 9,136
29th Jun 2026 (Mon) 0.761 0.761 0.65 0.718 18,837
26th Jun 2026 (Fri) 0.799 0.8053 0.7701 0.8175 10,615
25th Jun 2026 (Thu) 0.8834 0.8898 0.767 0.8272 127,426
24th Jun 2026 (Wed) 0.9699 1.08 0.943 0.9849 1,006,855
23rd Jun 2026 (Tue) 1.07 1.08 0.93 0.9799 158,296
22nd Jun 2026 (Mon) 1.485 1.485 1.40 1.43 1,263,461
19th Jun 2026 (Fri) 1.50 1.52 1.48 1.49 8,530
18th Jun 2026 (Thu) 1.50 1.52 1.48 1.49 8,530
17th Jun 2026 (Wed) 1.35 1.49 1.33 1.48 29,417
16th Jun 2026 (Tue) 1.60 1.61 1.37 1.42 39,277
15th Jun 2026 (Mon) 1.645 1.90 1.625 1.69 13,525
12th Jun 2026 (Fri) 1.785 1.82 1.70 1.72 68,744
11th Jun 2026 (Thu) 1.56 1.84 1.56 1.85 85,295
10th Jun 2026 (Wed) 1.91 2.19 1.77 1.77 1,755,071
9th Jun 2026 (Tue) 2.39 2.42 2.15 2.385 5,997
8th Jun 2026 (Mon) 2.465 2.685 2.18 2.43 40,109
5th Jun 2026 (Fri) 0.2325 0.2519 0.2141 0.2387 185,281
4th Jun 2026 (Thu) 0.2475 0.2898 0.2475 0.2703 276,913
3rd Jun 2026 (Wed) 0.3374 0.3581 0.3318 0.3537 375,690
2nd Jun 2026 (Tue) 0.3732 0.3732 0.32 0.3391 279,171
1st Jun 2026 (Mon) 0.4071 0.4378 0.39 0.385 1,542,806
29th May 2026 (Fri) 0.4198 0.4533 0.384 0.4021 501,840
28th May 2026 (Thu) 0.4068 0.4153 0.3778 0.4154 275,047
27th May 2026 (Wed) 0.4704 0.4898 0.394 0.428 185,675
26th May 2026 (Tue) 0.45 0.5179 0.4326 0.505 1,160,455
25th May 2026 (Mon) 0.4405 0.6725 0.4358 0.458 12,729,365
22nd May 2026 (Fri) 0.4405 0.6725 0.4358 0.458 12,729,365
21st May 2026 (Thu) 0.3802 0.3802 0.3508 0.3672 27,908
20th May 2026 (Wed) 0.42 0.4239 0.37 0.3898 50,701
19th May 2026 (Tue) 0.458 0.4637 0.425 0.4363 63,058
18th May 2026 (Mon) 0.4614 0.478 0.4595 0.4694 11,895
15th May 2026 (Fri) 0.4901 0.4901 0.4588 0.4689 50,845
14th May 2026 (Thu) 0.5239 0.5543 0.5168 0.55 54,124
13th May 2026 (Wed) 0.5342 0.55 0.5121 0.532 52,737
12th May 2026 (Tue) 0.4874 0.5698 0.4874 0.5301 76,283
11th May 2026 (Mon) 0.6121 0.6283 0.4166 0.5346 4,017,812
FTSE 100 Latest
Value10,497.29
Change24.84