Skip to main content
Kidoz Inc. (KDOZF)
OTCMKTS · Delayed Price · Currency is USD
0.230
0.00 (0.00%)
At close: Mar 6, 2026

Kidoz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.230.230.230.230.23-5.78%2,500
Mar 3, 20260.240.240.240.240.24-2.98%9,301
Mar 2, 20260.250.250.250.250.25-2,500
Feb 27, 20260.280.280.250.250.25-7.50%45,000
Feb 26, 20260.270.270.270.270.2722.14%6,000
Feb 20, 20260.210.220.210.220.22-0.27%1,400
Feb 19, 20260.220.220.220.220.2217.84%1,800
Feb 18, 20260.190.190.190.190.19-11.82%5,000
Feb 12, 20260.210.210.210.210.2110.09%10,000
Feb 10, 20260.200.200.200.200.20-14.20%8,994
Feb 9, 20260.230.230.230.230.23-4.85%27,500
Feb 6, 20260.250.250.240.240.24-0.58%40,683
Feb 5, 20260.230.290.230.240.24-17.78%94,010
Feb 3, 20260.290.300.290.290.29-5.86%22,500
Feb 2, 20260.310.320.310.310.310.23%47,100
Jan 30, 20260.300.310.300.310.313.33%36,333
Jan 29, 20260.300.300.300.300.302.18%3,533
Jan 28, 20260.290.290.290.290.296.76%29,569
Jan 27, 20260.280.280.280.280.282.80%2,000
Jan 21, 20260.270.270.270.270.272.88%2,500
Jan 20, 20260.270.270.260.260.26-5.45%18,000
Jan 16, 20260.280.280.280.280.28-0.90%1,000
Jan 15, 20260.280.280.280.280.28-0.89%63,000
Jan 14, 20260.280.280.280.280.280.90%36,000
Jan 13, 20260.260.280.260.280.288.82%104,600
Jan 12, 20260.240.260.240.260.262.91%126,500
Jan 9, 20260.230.250.230.250.25-6.14%2,000
Jan 7, 20260.260.260.260.260.26-1,000
Jan 6, 20260.260.260.260.260.26-12.00%500
Jan 2, 20260.300.300.300.300.30-9,000
Dec 31, 20250.300.300.300.300.307.07%3,000
Dec 30, 20250.300.300.280.280.28-1.16%18,875
Dec 23, 20250.280.280.280.280.28-4.74%32,000
Dec 22, 20250.300.300.300.300.30-2.30%4,000
Dec 16, 20250.290.310.290.300.306.91%7,700
Dec 15, 20250.270.280.260.280.284.86%17,599
Dec 12, 20250.190.280.190.270.27-1.91%35,608
Dec 11, 20250.270.280.270.280.287.28%3,800
Dec 9, 20250.260.260.260.260.266.34%2,500
Dec 5, 20250.240.240.240.240.242.19%2,500
Dec 4, 20250.240.240.230.240.241.84%3,986
Dec 3, 20250.230.240.230.230.23-0.30%14,500
Dec 1, 20250.230.230.230.230.2315.73%10,000
Nov 25, 20250.200.200.200.200.20-1.12%7,000
Nov 24, 20250.200.200.200.200.20-6.41%166
Nov 21, 20250.230.230.220.220.22-0.82%16,500
Nov 20, 20250.240.240.220.220.22-11.35%22,000
Nov 19, 20250.220.250.220.250.2516.01%16,500
Nov 18, 20250.210.210.210.210.21-5.14%2,500
Nov 17, 20250.230.230.230.230.232.96%10,000
Nov 14, 20250.220.220.220.220.222.38%99,000
Nov 10, 20250.210.210.210.210.21-4.08%1,200
Nov 7, 20250.230.230.220.220.221.04%9,688
Nov 4, 20250.240.240.220.220.22-5.96%3,000
Nov 3, 20250.240.240.240.240.24-4,515
Oct 31, 20250.240.240.240.240.24-2.08%26,000
Oct 30, 20250.230.240.230.240.240.42%21,100
Oct 29, 20250.220.240.220.240.248.54%44,500
Oct 28, 20250.210.220.210.220.22-1.83%213
Oct 27, 20250.220.220.220.220.221.72%709
Oct 24, 20250.220.220.220.220.2212.39%10,000
Oct 23, 20250.200.200.200.200.204.92%1,100
Oct 22, 20250.190.210.180.190.19-8.20%72,500
Oct 17, 20250.200.200.200.200.2015.74%1,000
Oct 15, 20250.180.180.150.180.18-2.22%60,001
Oct 14, 20250.190.190.180.180.18-5.36%3,500
Oct 10, 20250.210.210.180.190.19-9.39%8,081
Oct 9, 20250.210.210.210.210.211.55%2,100
Oct 8, 20250.210.210.210.210.21-4.75%2,501
Oct 7, 20250.220.220.220.220.2219.56%3,554
Oct 6, 20250.180.180.180.180.186.95%3,000
Oct 3, 20250.170.170.170.170.171.56%101
Oct 2, 20250.170.170.170.170.17-2.51%2,000
Sep 30, 20250.170.170.170.170.177.73%150
Sep 26, 20250.160.160.160.160.16-4.39%9,000
Sep 22, 20250.170.170.170.170.177.77%185
Sep 15, 20250.150.150.150.150.152.80%4,093
Sep 12, 20250.150.150.150.150.15-0.40%5,035
Sep 11, 20250.150.150.150.150.152.24%9,300