Classover Holdings, Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
0.0633
-0.0047 (-6.91%)
At close: Mar 9, 2026, 4:00 PM EDT
0.0625
-0.0008 (-1.26%)
After-hours: Mar 9, 2026, 7:49 PM EDT
Classover Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.80 | 3.80 | 3.00 | 3.17 | 3.17 | -6.91% | 128,266 |
| Mar 6, 2026 | 3.40 | 3.70 | 3.12 | 3.40 | 3.40 | -9.14% | 169,051 |
| Mar 5, 2026 | 3.50 | 4.25 | 3.32 | 3.74 | 3.74 | -22.12% | 566,510 |
| Mar 4, 2026 | 4.35 | 6.00 | 4.07 | 4.81 | 4.81 | 17.48% | 4,103,282 |
| Mar 3, 2026 | 4.05 | 4.21 | 3.63 | 4.09 | 4.09 | -3.99% | 92,108 |
| Mar 2, 2026 | 4.45 | 4.45 | 3.96 | 4.26 | 4.26 | -6.78% | 105,794 |
| Feb 27, 2026 | 4.40 | 4.76 | 4.16 | 4.57 | 4.57 | -3.18% | 112,705 |
| Feb 26, 2026 | 4.80 | 4.94 | 4.35 | 4.72 | 4.72 | -13.00% | 285,738 |
| Feb 25, 2026 | 6.68 | 6.97 | 5.32 | 5.43 | 5.43 | 13.38% | 6,175,265 |
| Feb 24, 2026 | 4.62 | 4.94 | 4.39 | 4.79 | 4.79 | 4.02% | 41,631 |
| Feb 23, 2026 | 5.05 | 5.07 | 4.35 | 4.60 | 4.60 | -8.28% | 67,591 |
| Feb 20, 2026 | 5.80 | 5.85 | 4.77 | 5.02 | 5.02 | -16.21% | 103,227 |
| Feb 19, 2026 | 6.39 | 6.53 | 5.83 | 5.99 | 5.99 | -11.33% | 65,535 |
| Feb 18, 2026 | 6.50 | 7.34 | 6.38 | 6.75 | 6.75 | -2.39% | 82,970 |
| Feb 17, 2026 | 6.54 | 7.04 | 6.50 | 6.92 | 6.92 | -3.29% | 82,990 |
| Feb 13, 2026 | 7.10 | 7.50 | 6.88 | 7.15 | 7.15 | -10.06% | 114,056 |
| Feb 12, 2026 | 7.72 | 8.12 | 7.10 | 7.95 | 7.95 | -14.52% | 345,325 |
| Feb 11, 2026 | 15.18 | 15.70 | 8.59 | 9.30 | 9.30 | 19.46% | 9,924,302 |
| Feb 10, 2026 | 8.03 | 8.03 | 7.35 | 7.79 | 7.79 | -2.99% | 21,290 |
| Feb 9, 2026 | 7.50 | 8.17 | 7.27 | 8.03 | 8.03 | 7.00% | 12,238 |
| Feb 6, 2026 | 7.45 | 7.85 | 7.15 | 7.50 | 7.50 | 7.53% | 6,831 |
| Feb 5, 2026 | 7.45 | 7.45 | 6.50 | 6.98 | 6.98 | -7.19% | 15,353 |
| Feb 4, 2026 | 8.45 | 8.45 | 7.25 | 7.52 | 7.52 | -6.41% | 12,484 |
| Feb 3, 2026 | 8.45 | 8.92 | 7.98 | 8.03 | 8.03 | -5.53% | 11,305 |
| Feb 2, 2026 | 8.75 | 9.21 | 8.16 | 8.50 | 8.50 | 0.41% | 14,520 |
| Jan 30, 2026 | 8.40 | 8.72 | 8.15 | 8.47 | 8.47 | -3.81% | 8,437 |
| Jan 29, 2026 | 9.10 | 9.49 | 7.64 | 8.80 | 8.80 | -6.13% | 24,011 |
| Jan 28, 2026 | 10.50 | 10.50 | 9.25 | 9.38 | 9.38 | -6.86% | 13,423 |
| Jan 27, 2026 | 10.40 | 10.57 | 9.81 | 10.07 | 10.07 | 1.16% | 18,643 |
| Jan 26, 2026 | 9.45 | 10.24 | 9.26 | 9.95 | 9.95 | 2.05% | 14,103 |
| Jan 23, 2026 | 9.54 | 10.30 | 9.31 | 9.75 | 9.75 | 2.63% | 19,903 |
| Jan 22, 2026 | 9.54 | 10.35 | 9.47 | 9.50 | 9.50 | 1.60% | 19,687 |
| Jan 21, 2026 | 9.59 | 9.80 | 9.11 | 9.35 | 9.35 | 0.21% | 9,420 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.21 | 9.33 | 9.33 | -8.89% | 8,797 |
| Jan 16, 2026 | 10.50 | 10.55 | 9.93 | 10.24 | 10.24 | 0.59% | 8,438 |
| Jan 15, 2026 | 9.78 | 10.48 | 9.31 | 10.18 | 10.18 | 4.41% | 21,362 |
| Jan 14, 2026 | 9.25 | 10.32 | 9.05 | 9.75 | 9.75 | 4.06% | 21,556 |
| Jan 13, 2026 | 10.13 | 10.62 | 9.20 | 9.37 | 9.37 | -5.64% | 42,792 |
| Jan 12, 2026 | 10.39 | 11.40 | 9.75 | 9.93 | 9.93 | -1.19% | 83,545 |
| Jan 9, 2026 | 10.37 | 11.00 | 9.74 | 10.05 | 10.05 | 1.46% | 33,941 |
| Jan 8, 2026 | 9.32 | 10.88 | 9.22 | 9.91 | 9.91 | 7.66% | 24,465 |
| Jan 7, 2026 | 9.41 | 10.33 | 8.93 | 9.20 | 9.20 | -4.12% | 22,161 |
| Jan 6, 2026 | 10.00 | 11.94 | 9.25 | 9.60 | 9.60 | -1.08% | 79,730 |
| Jan 5, 2026 | 9.90 | 10.47 | 9.55 | 9.70 | 9.70 | 4.86% | 23,035 |
| Jan 2, 2026 | 9.07 | 9.73 | 8.53 | 9.25 | 9.25 | 3.93% | 32,025 |
| Dec 31, 2025 | 9.64 | 9.94 | 8.71 | 8.90 | 8.90 | -7.44% | 14,239 |
| Dec 30, 2025 | 10.01 | 10.40 | 9.16 | 9.62 | 9.62 | -5.22% | 12,131 |
| Dec 29, 2025 | 9.82 | 10.65 | 9.80 | 10.15 | 10.15 | 0.35% | 14,002 |
| Dec 26, 2025 | 10.78 | 11.50 | 10.00 | 10.11 | 10.11 | -2.69% | 13,963 |
| Dec 24, 2025 | 10.50 | 11.00 | 9.91 | 10.39 | 10.39 | -6.61% | 14,226 |
| Dec 23, 2025 | 14.00 | 14.00 | 10.76 | 11.13 | 11.13 | -14.95% | 28,544 |
| Dec 22, 2025 | 13.50 | 14.45 | 13.01 | 13.08 | 13.08 | -3.11% | 6,561 |
| Dec 19, 2025 | 13.15 | 14.00 | 13.15 | 13.50 | 13.50 | 0.78% | 9,671 |
| Dec 18, 2025 | 13.90 | 14.70 | 13.27 | 13.40 | 13.40 | -2.23% | 7,165 |
| Dec 17, 2025 | 14.00 | 14.58 | 13.64 | 13.70 | 13.70 | -0.90% | 4,537 |
| Dec 16, 2025 | 12.53 | 14.37 | 12.53 | 13.83 | 13.83 | 7.30% | 7,439 |
| Dec 15, 2025 | 15.50 | 15.51 | 12.53 | 12.89 | 12.89 | -14.30% | 14,286 |
| Dec 12, 2025 | 17.10 | 18.07 | 15.03 | 15.04 | 15.04 | -9.97% | 14,020 |
| Dec 11, 2025 | 15.35 | 17.25 | 15.06 | 16.70 | 16.70 | 7.74% | 9,099 |
| Dec 10, 2025 | 15.60 | 17.50 | 15.08 | 15.50 | 15.50 | -0.29% | 17,426 |
| Dec 9, 2025 | 15.55 | 16.00 | 15.05 | 15.55 | 15.55 | - | 4,256 |
| Dec 8, 2025 | 15.83 | 16.39 | 15.16 | 15.55 | 15.55 | 0.65% | 7,170 |
| Dec 5, 2025 | 16.29 | 16.50 | 14.72 | 15.45 | 15.45 | -3.32% | 14,265 |
| Dec 4, 2025 | 16.64 | 17.49 | 15.58 | 15.98 | 15.98 | -4.05% | 10,555 |
| Dec 3, 2025 | 15.51 | 16.87 | 15.50 | 16.65 | 16.65 | 3.90% | 5,696 |
| Dec 2, 2025 | 16.50 | 17.30 | 15.49 | 16.03 | 16.03 | -2.70% | 13,609 |
| Dec 1, 2025 | 19.57 | 19.57 | 16.10 | 16.47 | 16.47 | -15.67% | 20,389 |
| Nov 28, 2025 | 19.49 | 20.56 | 19.01 | 19.53 | 19.53 | -1.16% | 3,461 |
| Nov 26, 2025 | 19.33 | 20.53 | 18.62 | 19.76 | 19.76 | -0.98% | 10,383 |
| Nov 25, 2025 | 19.85 | 20.46 | 19.13 | 19.96 | 19.96 | -4.84% | 10,409 |
| Nov 24, 2025 | 20.38 | 22.25 | 19.34 | 20.97 | 20.97 | 1.80% | 14,526 |
| Nov 21, 2025 | 18.93 | 20.65 | 18.61 | 20.60 | 20.60 | 6.02% | 6,754 |
| Nov 20, 2025 | 21.80 | 23.50 | 18.58 | 19.43 | 19.43 | -10.95% | 20,113 |
| Nov 19, 2025 | 21.79 | 22.69 | 20.26 | 21.82 | 21.82 | -6.75% | 14,217 |
| Nov 18, 2025 | 21.55 | 23.45 | 20.87 | 23.40 | 23.40 | 4.42% | 13,432 |
| Nov 17, 2025 | 21.44 | 23.72 | 21.02 | 22.41 | 22.41 | 5.06% | 15,058 |
| Nov 14, 2025 | 21.55 | 23.69 | 20.62 | 21.33 | 21.33 | -11.55% | 25,373 |
| Nov 13, 2025 | 30.79 | 31.50 | 21.50 | 24.12 | 24.12 | -22.26% | 103,354 |
| Nov 12, 2025 | 28.75 | 32.50 | 28.25 | 31.02 | 31.02 | 8.46% | 255,180 |
| Nov 11, 2025 | 27.00 | 28.94 | 26.51 | 28.60 | 28.60 | 5.71% | 3,165 |
| Nov 10, 2025 | 28.65 | 28.99 | 26.50 | 27.06 | 27.06 | -5.91% | 9,012 |
| Nov 7, 2025 | 28.05 | 32.99 | 27.29 | 28.76 | 28.76 | -0.33% | 11,255 |
| Nov 6, 2025 | 30.30 | 31.31 | 28.08 | 28.85 | 28.85 | -6.62% | 8,586 |
| Nov 5, 2025 | 27.62 | 34.78 | 27.62 | 30.90 | 30.90 | 11.39% | 28,286 |
| Nov 4, 2025 | 29.32 | 29.76 | 27.28 | 27.74 | 27.74 | -7.55% | 8,420 |
| Nov 3, 2025 | 31.18 | 31.56 | 29.73 | 30.00 | 30.00 | -5.14% | 9,086 |
| Oct 31, 2025 | 32.85 | 36.13 | 30.50 | 31.63 | 31.63 | -0.09% | 14,419 |
| Oct 30, 2025 | 32.50 | 32.87 | 30.58 | 31.66 | 31.66 | -3.02% | 8,206 |
| Oct 29, 2025 | 36.12 | 36.13 | 32.50 | 32.64 | 32.64 | -10.59% | 9,537 |
| Oct 28, 2025 | 40.73 | 40.94 | 35.56 | 36.51 | 36.51 | -11.62% | 16,225 |
| Oct 27, 2025 | 38.50 | 44.50 | 37.60 | 41.31 | 41.31 | 9.56% | 33,659 |
| Oct 24, 2025 | 37.24 | 39.00 | 36.77 | 37.70 | 37.70 | 1.24% | 3,916 |
| Oct 23, 2025 | 38.00 | 38.10 | 36.51 | 37.24 | 37.24 | -4.23% | 4,586 |
| Oct 22, 2025 | 42.00 | 42.00 | 38.50 | 38.89 | 38.89 | -9.69% | 11,120 |
| Oct 21, 2025 | 43.50 | 44.00 | 42.55 | 43.06 | 43.06 | -1.77% | 4,978 |
| Oct 20, 2025 | 45.50 | 45.52 | 43.22 | 43.83 | 43.83 | 0.18% | 4,574 |
| Oct 17, 2025 | 42.50 | 46.46 | 42.50 | 43.75 | 43.75 | 0.68% | 7,316 |
| Oct 16, 2025 | 46.03 | 46.03 | 42.50 | 43.46 | 43.46 | -7.19% | 10,026 |
| Oct 15, 2025 | 48.54 | 49.71 | 45.50 | 46.82 | 46.82 | -4.63% | 8,075 |
| Oct 14, 2025 | 45.50 | 51.49 | 44.50 | 49.10 | 49.10 | 5.11% | 11,165 |