5 DAY PERFORMANCE
-18.99%
1 MONTH PERFORMANCE
-5.87%
3 MONTH PERFORMANCE
+51.12%
6 MONTH PERFORMANCE
-20.14%
YEAR-TO-DATE PERFORMANCE
-21.99%
1 YEAR PERFORMANCE
-65.29%
KinderCare Learning Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.08 | $4.10 (0.49%) | $4.31 | $4.07 | 797.18 K | $485.84 M |
| 06/18/2026 | $3.90 | $4.16 (6.67%) | $4.20 | $3.82 | 977.79 K | $492.95 M |
| 06/17/2026 | $3.80 | $3.94 (3.68%) | $4.00 | $3.73 | 1.04 M | $466.88 M |
| 06/16/2026 | $4.03 | $3.80 (-5.71%) | $4.18 | $3.80 | 916.14 K | $450.29 M |
| 06/15/2026 | $4.22 | $3.99 (-5.45%) | $4.30 | $3.95 | 551.68 K | $472.81 M |
| 06/12/2026 | $4.25 | $4.13 (-2.82%) | $4.47 | $4.12 | 790.50 K | $489.40 M |
| 06/11/2026 | $3.96 | $4.17 (5.3%) | $4.18 | $3.90 | 543.62 K | $494.14 M |
| 06/10/2026 | $3.88 | $3.89 (0.26%) | $4.04 | $3.88 | 419.19 K | $460.96 M |
| 06/09/2026 | $3.91 | $3.86 (-1.28%) | $4.12 | $3.83 | 623.50 K | $457.40 M |
| 06/08/2026 | $3.99 | $3.85 (-3.51%) | $4.00 | $3.85 | 461.90 K | $456.22 M |
| 06/05/2026 | $4.07 | $3.95 (-2.95%) | $4.12 | $3.89 | 745.80 K | $468.07 M |
| 06/04/2026 | $3.83 | $4.05 (5.74%) | $4.07 | $3.82 | 590.01 K | $479.92 M |
| 06/03/2026 | $3.86 | $3.77 (-2.33%) | $3.91 | $3.68 | 682.04 K | $446.74 M |
| 06/02/2026 | $4.00 | $3.92 (-2%) | $4.04 | $3.83 | 620.75 K | $464.51 M |
| 06/01/2026 | $3.87 | $4.02 (3.88%) | $4.10 | $3.87 | 790.58 K | $476.36 M |
| 05/29/2026 | $3.81 | $3.84 (0.79%) | $4.07 | $3.77 | 955.70 K | $455.03 M |
| 05/28/2026 | $3.75 | $3.82 (1.87%) | $3.85 | $3.72 | 1.23 M | $452.66 M |
| 05/27/2026 | $3.88 | $3.80 (-2.06%) | $4.05 | $3.74 | 997.90 K | $450.29 M |
| 05/26/2026 | $3.55 | $3.78 (6.48%) | $3.89 | $3.52 | 1.29 M | $447.92 M |
| 05/22/2026 | $3.76 | $3.58 (-4.79%) | $3.84 | $3.55 | 597.70 K | $424.22 M |
| 05/21/2026 | $3.61 | $3.71 (2.77%) | $3.78 | $3.49 | 933.67 K | $439.63 M |
| 05/20/2026 | $3.74 | $3.66 (-2.14%) | $3.85 | $3.50 | 1.15 M | $433.70 M |
| 05/19/2026 | $3.85 | $3.62 (-5.97%) | $3.98 | $3.62 | 1.33 M | $428.96 M |
| 05/18/2026 | $4.18 | $3.89 (-6.94%) | $4.37 | $3.89 | 1.31 M | $460.96 M |
| 05/15/2026 | $4.58 | $4.02 (-12.23%) | $4.73 | $3.70 | 3.03 M | $476.36 M |
| 05/14/2026 | $4.17 | $4.37 (4.8%) | $4.65 | $4.05 | 2.99 M | $517.84 M |
| 05/13/2026 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.01 | 798.74 K | $487.03 M |
| 05/12/2026 | $3.64 | $4.19 (15.11%) | $4.29 | $3.56 | 2.52 M | $496.51 M |
| 05/11/2026 | $3.89 | $3.69 (-5.14%) | $3.92 | $3.68 | 631.50 K | $437.26 M |
| 05/08/2026 | $3.89 | $3.92 (0.77%) | $3.98 | $3.65 | 862.12 K | $464.51 M |
| 05/07/2026 | $4.20 | $3.92 (-6.67%) | $4.32 | $3.88 | 484.72 K | $464.51 M |
| 05/06/2026 | $4.04 | $4.19 (3.71%) | $4.22 | $3.92 | 1.97 M | $496.51 M |
| 05/05/2026 | $3.99 | $3.98 (-0.25%) | $4.07 | $3.91 | 797.02 K | $471.62 M |
| 05/04/2026 | $4.20 | $3.98 (-5.24%) | $4.42 | $3.96 | 1.02 M | $471.62 M |
| 05/01/2026 | $3.96 | $4.16 (5.05%) | $4.25 | $3.96 | 1.01 M | $492.95 M |
| 04/30/2026 | $3.79 | $3.93 (3.69%) | $3.97 | $3.73 | 562.00 K | $465.70 M |
| 04/29/2026 | $3.83 | $3.80 (-0.78%) | $3.90 | $3.63 | 566.62 K | $450.29 M |
| 04/28/2026 | $3.66 | $3.86 (5.46%) | $3.96 | $3.60 | 931.10 K | $457.40 M |
| 04/27/2026 | $3.33 | $3.62 (8.71%) | $3.70 | $3.32 | 875.69 K | $428.96 M |
| 04/24/2026 | $3.27 | $3.37 (3.06%) | $3.46 | $3.24 | 555.80 K | $399.34 M |
| 04/23/2026 | $3.45 | $3.33 (-3.48%) | $3.53 | $3.24 | 691.22 K | $394.60 M |
| 04/22/2026 | $3.34 | $3.43 (2.69%) | $3.51 | $3.31 | 982.45 K | $406.45 M |
| 04/21/2026 | $3.28 | $3.32 (1.22%) | $3.40 | $3.20 | 1.13 M | $393.41 M |
| 04/20/2026 | $3.08 | $3.33 (8.12%) | $3.37 | $3.08 | 661.00 K | $394.60 M |
| 04/17/2026 | $3.12 | $3.09 (-0.96%) | $3.18 | $3.08 | 1.03 M | $366.16 M |
| 04/16/2026 | $3.09 | $3.01 (-2.59%) | $3.13 | $2.99 | 636.56 K | $356.68 M |
| 04/15/2026 | $2.96 | $3.06 (3.38%) | $3.18 | $2.96 | 1.06 M | $362.60 M |
| 04/14/2026 | $3.01 | $3.00 (-0.33%) | $3.17 | $2.94 | 869.90 K | $355.49 M |
| 04/13/2026 | $2.85 | $2.99 (4.91%) | $3.13 | $2.74 | 1.53 M | $354.31 M |
| 04/10/2026 | $2.91 | $2.89 (-0.69%) | $3.05 | $2.82 | 990.35 K | $342.46 M |
| 04/09/2026 | $2.64 | $2.90 (9.85%) | $2.95 | $2.64 | 1.45 M | $343.64 M |
| 04/08/2026 | $2.72 | $2.72 (0%) | $2.75 | $2.63 | 1.80 M | $322.31 M |
| 04/07/2026 | $2.65 | $2.55 (-3.77%) | $2.71 | $2.44 | 983.70 K | $302.17 M |
| 04/06/2026 | $2.41 | $2.69 (11.62%) | $2.71 | $2.41 | 991.21 K | $318.76 M |
| 04/02/2026 | $2.28 | $2.43 (6.58%) | $2.44 | $2.21 | 1.04 M | $287.95 M |
| 04/01/2026 | $2.23 | $2.40 (7.62%) | $2.41 | $2.18 | 985.50 K | $284.40 M |
| 03/31/2026 | $2.16 | $2.20 (1.85%) | $2.20 | $2.04 | 1.81 M | $260.70 M |
| 03/30/2026 | $2.05 | $2.13 (3.9%) | $2.15 | $2.03 | 1.52 M | $252.40 M |
| 03/27/2026 | $2.13 | $2.05 (-3.76%) | $2.23 | $2.03 | 1.88 M | $242.92 M |
| 03/26/2026 | $2.11 | $2.16 (2.37%) | $2.17 | $2.10 | 876.60 K | $255.96 M |
| 03/25/2026 | $2.17 | $2.16 (-0.46%) | $2.23 | $2.05 | 930.52 K | $255.96 M |
| 03/24/2026 | $2.25 | $2.16 (-4%) | $2.33 | $2.16 | 1.63 M | $255.96 M |
| 03/23/2026 | $2.21 | $2.23 (0.9%) | $2.29 | $2.15 | 1.77 M | $264.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
