Classover Holdings, Inc. (KIDZ)
NASDAQ: KIDZ · Real-Time Price · USD
1.170
+0.030 (2.63%)
At close: Sep 26, 2025, 4:00 PM EDT
1.189
+0.019 (1.64%)
After-hours: Sep 26, 2025, 7:56 PM EDT
Classover Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | 2.63% | 163,443 |
| Sep 25, 2025 | 1.22 | 1.24 | 1.11 | 1.14 | 1.14 | -6.56% | 489,998 |
| Sep 24, 2025 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -5.43% | 338,401 |
| Sep 23, 2025 | 1.34 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 220,298 |
| Sep 22, 2025 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | -0.74% | 299,086 |
| Sep 19, 2025 | 1.45 | 1.46 | 1.34 | 1.35 | 1.35 | -7.53% | 432,812 |
| Sep 18, 2025 | 1.37 | 1.47 | 1.35 | 1.46 | 1.46 | 9.77% | 573,956 |
| Sep 17, 2025 | 1.40 | 1.48 | 1.32 | 1.33 | 1.33 | -6.34% | 769,157 |
| Sep 16, 2025 | 1.43 | 1.48 | 1.37 | 1.42 | 1.42 | -4.05% | 874,642 |
| Sep 15, 2025 | 1.38 | 1.61 | 1.38 | 1.48 | 1.48 | 5.71% | 1,996,666 |
| Sep 12, 2025 | 1.50 | 1.61 | 1.34 | 1.40 | 1.40 | -5.41% | 1,796,437 |
| Sep 11, 2025 | 1.83 | 1.83 | 1.46 | 1.48 | 1.48 | -30.52% | 3,552,423 |
| Sep 10, 2025 | 1.37 | 2.92 | 1.25 | 2.13 | 2.13 | 60.15% | 45,141,172 |
| Sep 9, 2025 | 1.30 | 1.57 | 1.11 | 1.33 | 1.33 | 22.02% | 6,194,983 |
| Sep 8, 2025 | 1.04 | 1.23 | 1.00 | 1.09 | 1.09 | 9.69% | 1,354,843 |
| Sep 5, 2025 | 1.01 | 1.04 | 0.96 | 0.99 | 0.99 | -3.52% | 279,078 |
| Sep 4, 2025 | 1.17 | 1.21 | 0.97 | 1.03 | 1.03 | -11.97% | 550,105 |
| Sep 3, 2025 | 1.20 | 1.24 | 1.15 | 1.17 | 1.17 | -3.31% | 199,801 |
| Sep 2, 2025 | 1.22 | 1.23 | 1.15 | 1.21 | 1.21 | -3.20% | 205,242 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | -3.85% | 291,058 |
| Aug 28, 2025 | 1.28 | 1.33 | 1.25 | 1.30 | 1.30 | 4.00% | 235,993 |
| Aug 27, 2025 | 1.29 | 1.34 | 1.21 | 1.25 | 1.25 | -3.85% | 335,986 |
| Aug 26, 2025 | 1.28 | 1.32 | 1.18 | 1.30 | 1.30 | 0.78% | 362,815 |
| Aug 25, 2025 | 1.30 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 207,534 |
| Aug 22, 2025 | 1.18 | 1.32 | 1.18 | 1.28 | 1.28 | 5.79% | 289,267 |
| Aug 21, 2025 | 1.16 | 1.25 | 1.15 | 1.21 | 1.21 | 3.42% | 222,830 |
| Aug 20, 2025 | 1.19 | 1.22 | 1.14 | 1.17 | 1.17 | -2.90% | 198,120 |
| Aug 19, 2025 | 1.28 | 1.29 | 1.20 | 1.21 | 1.21 | -5.12% | 329,625 |
| Aug 18, 2025 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 207,441 |
| Aug 15, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 225,569 |
| Aug 14, 2025 | 1.34 | 1.40 | 1.25 | 1.32 | 1.32 | -5.71% | 359,671 |
| Aug 13, 2025 | 1.38 | 1.53 | 1.33 | 1.40 | 1.40 | 1.45% | 718,543 |
| Aug 12, 2025 | 1.36 | 1.40 | 1.29 | 1.38 | 1.38 | -1.43% | 409,142 |
| Aug 11, 2025 | 1.50 | 1.53 | 1.37 | 1.40 | 1.40 | -7.89% | 650,856 |
| Aug 8, 2025 | 1.32 | 1.58 | 1.31 | 1.52 | 1.52 | 23.58% | 1,804,229 |
| Aug 7, 2025 | 1.32 | 1.32 | 1.19 | 1.23 | 1.23 | -7.52% | 676,888 |
| Aug 6, 2025 | 1.22 | 1.36 | 1.16 | 1.33 | 1.33 | 7.26% | 831,587 |
| Aug 5, 2025 | 1.30 | 1.36 | 1.19 | 1.24 | 1.24 | -6.42% | 511,240 |
| Aug 4, 2025 | 1.43 | 1.50 | 1.32 | 1.33 | 1.33 | -7.99% | 574,761 |
| Aug 1, 2025 | 1.58 | 1.62 | 1.41 | 1.44 | 1.44 | -13.25% | 443,746 |
| Jul 31, 2025 | 1.47 | 1.88 | 1.42 | 1.66 | 1.66 | 16.90% | 2,547,450 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.41 | 1.42 | 1.42 | -13.41% | 406,565 |
| Jul 29, 2025 | 2.00 | 2.00 | 1.60 | 1.64 | 1.64 | -18.00% | 661,518 |
| Jul 28, 2025 | 2.02 | 2.13 | 2.00 | 2.00 | 2.00 | -2.44% | 316,835 |
| Jul 25, 2025 | 2.35 | 2.36 | 1.97 | 2.05 | 2.05 | -11.64% | 1,267,634 |
| Jul 24, 2025 | 2.27 | 2.45 | 2.21 | 2.32 | 2.32 | 1.75% | 540,005 |
| Jul 23, 2025 | 2.58 | 2.58 | 2.23 | 2.28 | 2.28 | -10.24% | 775,827 |
| Jul 22, 2025 | 2.92 | 2.92 | 2.50 | 2.54 | 2.54 | -9.93% | 903,013 |
| Jul 21, 2025 | 3.16 | 3.25 | 2.70 | 2.82 | 2.82 | -7.54% | 1,470,309 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.04 | 3.05 | 3.05 | -10.03% | 366,146 |