Classover Holdings, Inc. - Class B Common Stock (KIDZ)
3.6800
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 6th, 6:51 AM EDT
Historical Prices For Classover Holdings, Inc. - Class B Common Stock (KIDZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 4.51 | 4.57 | 3.56 | 3.68 | 994,789 | 3.68 |
| 6/04/2025 | 5.46 | 5.46 | 3.65 | 4.56 | 4,487,727 | 4.56 |
| 6/03/2025 | 3.80 | 6.18 | 3.66 | 5.44 | 28,335,089 | 5.44 |
| 6/02/2025 | 3.03 | 4.82 | 2.66 | 3.72 | 14,251,998 | 3.72 |
| 5/30/2025 | 2.79 | 2.91 | 2.60 | 2.66 | 478,115 | 2.66 |
| 5/29/2025 | 2.75 | 3.18 | 2.73 | 2.81 | 965,701 | 2.81 |
| 5/28/2025 | 3.10 | 3.13 | 2.70 | 2.76 | 632,041 | 2.76 |
| 5/27/2025 | 3.15 | 3.35 | 3.00 | 3.01 | 649,108 | 3.01 |
| 5/23/2025 | 3.07 | 3.26 | 2.95 | 3.10 | 902,951 | 3.10 |
| 5/22/2025 | 3.16 | 3.67 | 3.13 | 3.39 | 16,438,687 | 3.39 |
| 5/21/2025 | 2.72 | 3.55 | 2.70 | 2.92 | 2,601,478 | 2.92 |
| 5/20/2025 | 2.96 | 3.32 | 2.65 | 2.80 | 945,261 | 2.80 |
| 5/19/2025 | 3.18 | 3.45 | 3.01 | 3.01 | 897,016 | 3.01 |
| 5/16/2025 | 2.80 | 4.14 | 2.52 | 3.50 | 11,567,492 | 3.50 |
| 5/15/2025 | 2.62 | 3.21 | 2.43 | 2.57 | 2,637,579 | 2.57 |
| 5/14/2025 | 3.08 | 3.50 | 2.54 | 2.61 | 1,528,099 | 2.61 |
| 5/13/2025 | 3.67 | 3.96 | 3.15 | 3.22 | 1,233,332 | 3.22 |
| 5/12/2025 | 4.71 | 4.78 | 3.63 | 3.70 | 1,705,244 | 3.70 |
| 5/09/2025 | 5.08 | 5.57 | 4.50 | 4.62 | 1,965,036 | 4.62 |
| 5/08/2025 | 4.96 | 6.30 | 4.61 | 5.12 | 7,238,547 | 5.12 |
| 5/07/2025 | 6.25 | 6.48 | 4.56 | 4.57 | 3,692,467 | 4.57 |
| 5/06/2025 | 6.20 | 7.15 | 6.00 | 6.50 | 6,182,999 | 6.50 |
| 5/05/2025 | 7.62 | 8.14 | 5.56 | 6.31 | 20,823,763 | 6.31 |
| 5/02/2025 | 8.15 | 10.65 | 6.07 | 7.18 | 112,863,613 | 7.18 |
| 5/01/2025 | 2.41 | 5.43 | 2.13 | 5.36 | 261,464,465 | 5.36 |
| 4/30/2025 | 1.14 | 1.20 | 1.11 | 1.15 | 212,341 | 1.15 |
| 4/29/2025 | 1.12 | 1.20 | 1.10 | 1.17 | 156,108 | 1.17 |
| 4/28/2025 | 1.07 | 1.17 | 1.07 | 1.13 | 193,409 | 1.13 |
| 4/25/2025 | 1.09 | 1.16 | 1.04 | 1.08 | 163,597 | 1.08 |
| 4/24/2025 | 1.12 | 1.20 | 1.09 | 1.09 | 119,621 | 1.09 |
| 4/23/2025 | 1.15 | 1.25 | 1.10 | 1.12 | 128,119 | 1.12 |
| 4/22/2025 | 1.05 | 1.30 | 1.05 | 1.10 | 214,152 | 1.10 |
| 4/21/2025 | 1.25 | 1.30 | 1.03 | 1.08 | 260,411 | 1.08 |
| 4/17/2025 | 1.26 | 1.48 | 1.21 | 1.30 | 569,881 | 1.30 |
| 4/16/2025 | 1.26 | 1.60 | 1.12 | 1.26 | 614,560 | 1.26 |
| 4/15/2025 | 1.83 | 1.89 | 1.27 | 1.38 | 1,239,622 | 1.38 |
| 4/14/2025 | 2.12 | 2.74 | 1.91 | 2.08 | 22,927,650 | 2.08 |
| 4/11/2025 | 1.92 | 2.06 | 1.65 | 1.86 | 1,068,166 | 1.86 |
| 4/10/2025 | 2.20 | 2.25 | 1.76 | 1.89 | 111,165 | 1.89 |
| 4/09/2025 | 1.93 | 2.20 | 1.66 | 2.03 | 195,914 | 2.03 |
| 4/08/2025 | 3.20 | 3.38 | 1.88 | 1.92 | 290,105 | 1.92 |
| 4/07/2025 | 4.01 | 4.01 | 2.98 | 3.92 | 188,339 | 3.92 |