KIDZ AI Inc. (KIDZ) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -68.2%
- 3M
- -94.5%
- YTD
- -98.4%
- 1Y
- -99.9%
- 3Y
- -90.9%
- 5Y
- -76.2%
Loading 10-year price history...
KIDZ Historical Performance
KIDZ Annual Returns
Year-by-year price performance · 2026–2026
- 2026 annual price return
- -50.6%
KIDZ Stock Price Trajectory (2025–2026)
As of June 23, 2026, KIDZ AI Inc. (KIDZ) trades at $1.43, representing a -99.9% return over the past year. The stock has delivered a -99.9% total return over five years (-76.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $5,325.00 on May 2, 2025. From this peak, KIDZ has corrected -100.0%, currently trading 99% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers PRDO (-0.8% 1Y), LAUR (+62.0% 1Y), and ATGE (-14.3% 1Y), KIDZ has underperformed the peer group average. Compare KIDZ vs PRDO →
KIDZ Historical Price Data · from 2025
Rows 1–50 of 304| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 1.47 | 1.53 | 1.40 | 1.43 | 121K | -4.03% |
| 2026-06-18 | 1.45 | 1.55 | 1.45 | 1.49 | 86K | +0.68% |
| 2026-06-17 | 1.36 | 1.50 | 1.31 | 1.48 | 240K | +4.23% |
| 2026-06-16 | 1.65 | 1.67 | 1.37 | 1.42 | 407K | -15.98% |
| 2026-06-15 | 1.64 | 1.93 | 1.61 | 1.69 | 390K | -1.74% |
| 2026-06-12 | 1.74 | 1.82 | 1.70 | 1.72 | 507K | -7.03% |
| 2026-06-11 | 1.60 | 1.85 | 1.55 | 1.85 | 4.17M | +4.52% |
| 2026-06-10 | 1.95 | 2.19 | 1.74 | 1.77 | 11.78M | -25.63% |
| 2026-06-09 | 2.44 | 2.48 | 2.15 | 2.38 | 165K | -2.06% |
| 2026-06-08 | 2.39 | 2.71 | 2.18 | 2.43 | 354K | +1.67% |
| 2026-06-05 | 2.37 | 2.57 | 2.14 | 2.39 | 1.82M | -11.48% |
| 2026-06-04 | 2.51 | 2.90 | 2.38 | 2.70 | 3.87M | -23.73% |
| 2026-06-03 | 3.37 | 3.60 | 3.31 | 3.54 | 3.25M | +4.42% |
| 2026-06-02 | 3.85 | 3.85 | 3.18 | 3.39 | 3.59M | -11.95% |
| 2026-06-01 | 4.10 | 4.38 | 3.85 | 3.85 | 11.70M | -4.23% |
| 2026-05-29 | 4.04 | 4.55 | 3.84 | 4.02 | 601K | -3.13% |
| 2026-05-28 | 4.12 | 4.15 | 3.74 | 4.15 | 326K | -3.04% |
| 2026-05-27 | 4.98 | 4.98 | 3.94 | 4.28 | 373K | -15.25% |
| 2026-05-26 | 4.47 | 5.20 | 4.32 | 5.05 | 1.45M | +10.26% |
| 2026-05-22 | 4.41 | 6.89 | 4.35 | 4.58 | 17.35M | +24.80% |
| 2026-05-21 | 3.85 | 3.90 | 3.51 | 3.67 | 40K | -5.90% |
| 2026-05-20 | 4.24 | 4.26 | 3.66 | 3.90 | 53K | -10.55% |
| 2026-05-19 | 4.69 | 4.69 | 4.24 | 4.36 | 46K | -7.04% |
| 2026-05-18 | 4.61 | 4.79 | 4.59 | 4.69 | 34K | 0.00% |
| 2026-05-15 | 4.99 | 5.00 | 4.57 | 4.69 | 50K | -14.73% |
| 2026-05-14 | 5.16 | 5.54 | 5.10 | 5.50 | 60K | +3.38% |
| 2026-05-13 | 5.20 | 5.50 | 5.12 | 5.32 | 53K | +0.38% |
| 2026-05-12 | 4.85 | 5.70 | 4.82 | 5.30 | 139K | -0.93% |
| 2026-05-11 | 6.10 | 6.28 | 4.16 | 5.35 | 4.03M | -18.45% |
| 2026-05-08 | 6.70 | 6.70 | 6.20 | 6.56 | 20K | -1.80% |
| 2026-05-07 | 6.48 | 6.70 | 6.32 | 6.68 | 29K | +0.30% |
| 2026-05-06 | 7.10 | 7.34 | 6.00 | 6.66 | 77K | -10.00% |
| 2026-05-05 | 8.18 | 8.25 | 7.01 | 7.40 | 102K | -13.95% |
| 2026-05-04 | 8.83 | 10.00 | 8.23 | 8.60 | 437K | +1.78% |
| 2026-05-01 | 8.90 | 8.99 | 8.10 | 8.45 | 77K | -9.72% |
| 2026-04-30 | 8.63 | 9.63 | 8.30 | 9.36 | 94K | +5.17% |
| 2026-04-29 | 9.65 | 9.85 | 8.80 | 8.90 | 308K | -18.35% |
| 2026-04-28 | 11.50 | 11.90 | 10.20 | 10.90 | 3.65M | +12.37% |
| 2026-04-27 | 9.20 | 9.90 | 8.30 | 9.70 | 896K | +2.21% |
| 2026-04-24 | 11.00 | 11.00 | 9.26 | 9.49 | 65K | -18.89% |
| 2026-04-23 | 10.70 | 12.00 | 9.90 | 11.70 | 108K | +2.63% |
| 2026-04-22 | 16.50 | 17.20 | 10.20 | 11.40 | 3.16M | -25.49% |
| 2026-04-21 | 15.50 | 15.90 | 15.00 | 15.30 | 14K | -2.55% |
| 2026-04-20 | 16.70 | 16.80 | 15.60 | 15.70 | 25K | -7.65% |
| 2026-04-17 | 16.60 | 18.60 | 16.40 | 17.00 | 78K | +0.59% |
| 2026-04-16 | 14.90 | 17.60 | 14.90 | 16.90 | 45K | +6.96% |
| 2026-04-15 | 18.20 | 18.30 | 14.10 | 15.80 | 1.32M | -29.46% |
| 2026-04-14 | 21.70 | 22.50 | 21.00 | 22.40 | 19K | +3.23% |
| 2026-04-13 | 22.60 | 22.60 | 20.60 | 21.70 | 15K | -6.06% |
| 2026-04-10 | 24.60 | 25.50 | 22.70 | 23.10 | 7K | -8.33% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KIDZ — Frequently Asked Questions
Quick answers to the most common questions about buying KIDZ stock.
How has KIDZ stock performed recently?
KIDZ declined -99.9% over the past year, below its 5-year annualized CAGR of -76.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KIDZ's all-time high price?
KIDZ AI Inc. reached $5325.00 on 2025-05-02. The 52-week high is $1870.00. Current 1-year return of -99.9% places the stock further from historical peaks.
Where can I download KIDZ historical price data?
This page provides KIDZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.