Kidoz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.31	0.32	0.31	0.31	-	-	4,187
Mar 6, 2026	0.31	0.32	0.31	0.31	0.31	-	9,638
Mar 5, 2026	0.31	0.31	0.31	0.31	0.31	-	4,512
Mar 4, 2026	0.32	0.32	0.29	0.31	0.31	-6.06%	9,282
Mar 3, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	10,370
Mar 2, 2026	0.35	0.39	0.35	0.36	0.36	1.43%	45,684
Feb 27, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	8,408
Feb 25, 2026	0.36	0.37	0.36	0.37	0.37	10.61%	16,318
Feb 24, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	4,080
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	13,344
Feb 20, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	14,028
Feb 19, 2026	0.30	0.30	0.29	0.30	0.30	7.14%	12,402
Feb 18, 2026	0.27	0.28	0.27	0.28	0.28	7.69%	5,500
Feb 17, 2026	0.25	0.26	0.25	0.26	0.26	-	43,884
Feb 13, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	7,344
Feb 12, 2026	0.28	0.31	0.28	0.28	0.28	5.77%	47,536
Feb 11, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	9,620
Feb 10, 2026	0.29	0.29	0.26	0.28	0.28	-8.33%	15,665
Feb 9, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	49,596
Feb 6, 2026	0.35	0.35	0.31	0.33	0.33	-2.94%	16,537
Feb 5, 2026	0.39	0.39	0.33	0.34	0.34	-12.82%	60,891
Feb 3, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	10,538
Feb 2, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	25,138
Jan 30, 2026	0.41	0.43	0.41	0.43	0.43	7.50%	51,566
Jan 29, 2026	0.40	0.41	0.40	0.40	0.40	-	12,355
Jan 28, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	9,635
Jan 27, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	20,303
Jan 26, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	8,501
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	6,435
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-	16,654
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	6,578
Jan 20, 2026	0.37	0.39	0.35	0.38	0.38	2.70%	19,072
Jan 19, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	3,890
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	1,684
Jan 15, 2026	0.39	0.40	0.39	0.39	0.39	-	7,500
Jan 14, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	14,833
Jan 13, 2026	0.36	0.41	0.36	0.40	0.40	14.29%	39,236
Jan 12, 2026	0.33	0.37	0.33	0.35	0.35	-2.78%	139,606
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-7.69%	35,129
Jan 8, 2026	0.36	0.40	0.36	0.39	0.39	11.43%	25,403
Jan 7, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	22,553
Jan 6, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	27,038
Jan 5, 2026	0.39	0.39	0.39	0.39	0.39	-	1,000
Jan 2, 2026	0.43	0.43	0.39	0.39	0.39	-7.14%	12,210
Dec 31, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	5,874
Dec 30, 2025	0.45	0.45	0.41	0.41	0.41	-6.82%	16,026
Dec 29, 2025	0.45	0.45	0.42	0.44	0.44	15.79%	10,833
Dec 24, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	1,502
Dec 23, 2025	0.40	0.40	0.37	0.39	0.39	-2.50%	21,264
Dec 22, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	21,734
Dec 19, 2025	0.41	0.41	0.41	0.41	0.41	-	3,018
Dec 18, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	16,155
Dec 17, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	5,291
Dec 16, 2025	0.39	0.46	0.39	0.44	0.44	12.82%	169,251
Dec 15, 2025	0.37	0.39	0.36	0.39	0.39	2.63%	18,697
Dec 12, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	8,826
Dec 11, 2025	0.36	0.38	0.36	0.37	0.37	2.78%	55,254
Dec 10, 2025	0.36	0.36	0.35	0.36	0.36	-	10,121
Dec 9, 2025	0.36	0.38	0.36	0.36	0.36	2.86%	5,100
Dec 8, 2025	0.34	0.37	0.34	0.35	0.35	6.06%	36,680
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	1,031
Dec 4, 2025	0.32	0.34	0.32	0.34	0.34	3.03%	7,007
Dec 3, 2025	0.33	0.33	0.32	0.33	0.33	-	13,000
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	24,217
Nov 28, 2025	0.38	0.38	0.31	0.31	0.31	-8.82%	11,037
Nov 27, 2025	0.31	0.34	0.31	0.34	0.34	13.33%	7,432
Nov 26, 2025	0.28	0.33	0.28	0.30	0.30	3.45%	16,745
Nov 25, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	6,060
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	1,515
Nov 21, 2025	0.32	0.32	0.31	0.31	0.31	3.33%	35,052
Nov 20, 2025	0.34	0.34	0.29	0.30	0.30	-10.45%	17,924
Nov 19, 2025	0.30	0.36	0.30	0.34	0.34	15.52%	399,960
Nov 18, 2025	0.31	0.31	0.29	0.29	0.29	-6.45%	5,532
Nov 17, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	3,041
Nov 14, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	52,676
Nov 13, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	8,825
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	2,112
Nov 11, 2025	0.32	0.34	0.32	0.32	0.32	-	6,100
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	1,560
Nov 7, 2025	0.31	0.31	0.31	0.31	0.31	-	500
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	1,500
Nov 5, 2025	0.30	0.30	0.29	0.30	0.30	-3.23%	2,608
Nov 4, 2025	0.33	0.33	0.31	0.31	0.31	-8.82%	3,112
Nov 3, 2025	0.32	0.34	0.32	0.34	0.34	6.25%	8,535
Oct 31, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	9,392
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	17,830
Oct 29, 2025	0.31	0.33	0.31	0.33	0.33	10.00%	12,825
Oct 28, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	2,000
Oct 24, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	24,050
Oct 23, 2025	0.28	0.29	0.28	0.29	0.29	5.45%	2,500
Oct 22, 2025	0.30	0.31	0.26	0.28	0.28	-1.79%	139,864
Oct 21, 2025	0.28	0.28	0.27	0.28	0.28	-3.45%	8,500
Oct 20, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	500
Oct 17, 2025	0.29	0.29	0.27	0.28	0.28	-3.45%	4,785
Oct 16, 2025	0.25	0.29	0.25	0.29	0.29	18.37%	12,500
Oct 15, 2025	0.26	0.27	0.22	0.25	0.25	-3.92%	43,439
Oct 14, 2025	0.30	0.30	0.26	0.26	0.26	-1.92%	7,458
Oct 10, 2025	0.30	0.30	0.24	0.26	0.26	-11.86%	17,450
Oct 9, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	2,561
Oct 8, 2025	0.30	0.30	0.29	0.29	0.29	-	5,617