Classover Holdings, Inc. Class B Common Stock (KIDZ) NASDAQ
3.20
+1.149(+56.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.20
+1.149(+56.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 2.49 | 2.05 | 2.05 | 2.55 | 2.01 | 70,013 |
| March 27, 2026 | 2.46 | 2.48 | 2.48 | 2.85 | 2.41 | 194,095 |
| March 26, 2026 | 2.38 | 2.54 | 2.54 | 2.68 | 2.26 | 362,454 |
| March 25, 2026 | 2.21 | 2.41 | 2.41 | 2.45 | 2.03 | 170,944 |
| March 24, 2026 | 2.31 | 2.21 | 2.21 | 2.31 | 2.15 | 52,370 |
| March 23, 2026 | 2.29 | 2.36 | 2.36 | 2.42 | 2.29 | 43,172 |
| March 20, 2026 | 2.45 | 2.34 | 2.34 | 2.48 | 2.27 | 38,879 |
| March 19, 2026 | 2.56 | 2.51 | 2.51 | 2.56 | 2.41 | 53,766 |
| March 18, 2026 | 2.49 | 2.54 | 2.54 | 2.71 | 2.36 | 161,862 |
| March 17, 2026 | 2.63 | 2.52 | 2.52 | 2.68 | 2.3 | 224,463 |
| March 16, 2026 | 2.75 | 0 | 0 | 2.75 | 0 | 278,512 |
| March 13, 2026 | 2.89 | 0 | 0 | 3.18 | 0 | 14.51M |
| March 12, 2026 | 2.67 | 2.61 | 2.61 | 2.79 | 2.6 | 106,879 |
| March 11, 2026 | 2.74 | 2.75 | 2.75 | 2.84 | 2.48 | 173,551 |
| March 10, 2026 | 3.25 | 2.81 | 0 | 3.99 | 2.75 | 739,577 |
| March 09, 2026 | 3.8 | 3.1 | 0 | 3.8 | 3 | 126,466 |
| March 06, 2026 | 3.4 | 3.4 | 0 | 3.7 | 3.12 | 152,559 |
| March 05, 2026 | 3.5 | 3.74 | 0 | 4.25 | 3.32 | 555,925 |
| March 04, 2026 | 4.35 | 4.8 | 0 | 6 | 4.07 | 4.06M |
| March 03, 2026 | 4.05 | 4.09 | 0 | 4.2 | 3.63 | 83,274 |
| March 02, 2026 | 4.45 | 4.26 | 0 | 4.45 | 3.95 | 99,278 |
| February 27, 2026 | 4.39 | 4.57 | 0 | 4.76 | 4.16 | 108,150 |
| February 26, 2026 | 4.8 | 4.72 | 0 | 4.94 | 4.35 | 279,458 |
| February 25, 2026 | 6.68 | 5.4 | 0 | 6.97 | 5.32 | 182,997 |
| February 24, 2026 | 4.61 | 4.74 | 0 | 4.93 | 4.39 | 2,197 |
| February 23, 2026 | 5.05 | 4.61 | 0 | 5.07 | 4.35 | 3,628 |
| February 20, 2026 | 5.8 | 5.01 | 0 | 5.85 | 4.77 | 103,227 |
| February 19, 2026 | 6.39 | 5.99 | 0 | 6.53 | 5.82 | 65,535 |
| February 18, 2026 | 6.5 | 6.75 | 0 | 7.34 | 6.38 | 82,970 |
| February 17, 2026 | 6.53 | 6.91 | 0 | 7.03 | 6.5 | 82,990 |
| February 13, 2026 | 7.1 | 7.15 | 0 | 7.5 | 6.88 | 114,056 |
| February 12, 2026 | 7.72 | 7.95 | 0 | 8.11 | 7.1 | 345,325 |
| February 11, 2026 | 15.18 | 9.3 | 0 | 15.69 | 8.59 | 9.92M |
| February 10, 2026 | 8.02 | 7.78 | 0 | 8.02 | 7.35 | 21,290 |
| February 09, 2026 | 7.5 | 8.02 | 0 | 8.16 | 7.27 | 12,238 |
| February 06, 2026 | 7.45 | 7.5 | 0 | 7.84 | 7.15 | 6,831 |
| February 05, 2026 | 7.45 | 6.97 | 0 | 7.45 | 6.5 | 15,353 |
| February 04, 2026 | 8.45 | 7.51 | 0 | 8.45 | 7.25 | 12,484 |
| February 03, 2026 | 8.45 | 8.03 | 0 | 8.92 | 7.98 | 11,305 |
| February 02, 2026 | 8.75 | 8.5 | 0 | 9.2 | 8.15 | 14,520 |
| January 30, 2026 | 8.4 | 8.47 | 0 | 8.72 | 8.15 | 8,437 |
| January 29, 2026 | 9.1 | 8.8 | 0 | 9.48 | 7.64 | 24,011 |
| January 28, 2026 | 10.5 | 9.38 | 0 | 10.5 | 9.25 | 13,423 |
| January 27, 2026 | 10.4 | 10.06 | 0 | 10.56 | 9.81 | 18,643 |
| January 26, 2026 | 9.45 | 9.95 | 0 | 10.24 | 9.26 | 14,103 |
| January 23, 2026 | 9.54 | 9.75 | 0 | 10.3 | 9.31 | 19,903 |
| January 22, 2026 | 9.53 | 9.5 | 0 | 10.35 | 9.47 | 19,687 |
| January 21, 2026 | 9.59 | 9.35 | 0 | 9.8 | 9.1 | 9,420 |
| January 20, 2026 | 10 | 9.33 | 0 | 10 | 9.21 | 8,797 |
| January 16, 2026 | 10.5 | 10.24 | 0 | 10.55 | 9.93 | 8,438 |
| January 15, 2026 | 9.78 | 10.18 | 0 | 10.48 | 9.31 | 21,362 |
| January 14, 2026 | 9.25 | 9.75 | 0 | 10.32 | 9.05 | 21,556 |
| January 13, 2026 | 10.13 | 9.37 | 0 | 10.61 | 9.2 | 42,792 |
| January 12, 2026 | 10.39 | 9.93 | 0 | 11.4 | 9.75 | 83,545 |
| January 09, 2026 | 10.37 | 10.05 | 0 | 10.99 | 9.73 | 33,941 |
| January 08, 2026 | 9.31 | 9.9 | 0 | 10.88 | 9.22 | 24,465 |
| January 07, 2026 | 9.4 | 9.2 | 0 | 10.32 | 8.93 | 22,161 |
| January 06, 2026 | 10 | 9.6 | 0 | 11.94 | 9.25 | 79,730 |
| January 05, 2026 | 9.9 | 9.7 | 0 | 10.46 | 9.55 | 23,035 |
| January 02, 2026 | 9.07 | 9.25 | 0 | 9.73 | 8.52 | 32,025 |