5 DAY PERFORMANCE
+44.02%
1 MONTH PERFORMANCE
+22.55%
3 MONTH PERFORMANCE
-18.99%
6 MONTH PERFORMANCE
+56.74%
YEAR-TO-DATE PERFORMANCE
-21.99%
1 YEAR PERFORMANCE
-51.51%
KinderCare Learning Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.24 | $2.27 (1.12%) | $2.29 | $2.19 | 284.11 K | $271.45 M |
| 09/18/2026 | $2.34 | $2.24 (-4.27%) | $2.42 | $2.22 | 912.85 K | $266.11 M |
| 09/17/2026 | $2.38 | $2.36 (-0.84%) | $2.42 | $2.34 | 499.22 K | $280.36 M |
| 09/16/2026 | $2.37 | $2.34 (-1.27%) | $2.37 | $2.30 | 483.10 K | $277.99 M |
| 09/15/2026 | $2.41 | $2.32 (-3.73%) | $2.41 | $2.30 | 473.27 K | $275.61 M |
| 09/14/2026 | $2.34 | $2.38 (1.71%) | $2.41 | $2.33 | 663.04 K | $282.74 M |
| 09/11/2026 | $2.57 | $2.37 (-7.78%) | $2.58 | $2.37 | 819.83 K | $281.55 M |
| 09/10/2026 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.50 | 426.97 K | $298.18 M |
| 09/09/2026 | $2.54 | $2.54 (0%) | $2.59 | $2.50 | 561.60 K | $301.75 M |
| 09/08/2026 | $2.63 | $2.58 (-1.9%) | $2.68 | $2.58 | 504.73 K | $306.50 M |
| 09/04/2026 | $2.67 | $2.67 (0%) | $2.74 | $2.62 | 541.28 K | $317.19 M |
| 09/03/2026 | $2.53 | $2.69 (6.32%) | $2.69 | $2.51 | 652.92 K | $319.57 M |
| 09/02/2026 | $2.50 | $2.51 (0.4%) | $2.56 | $2.50 | 747.81 K | $298.18 M |
| 09/01/2026 | $2.50 | $2.50 (0%) | $2.56 | $2.46 | 719.90 K | $297.00 M |
| 08/31/2026 | $2.64 | $2.52 (-4.55%) | $2.65 | $2.44 | 696.32 K | $299.37 M |
| 08/28/2026 | $2.54 | $2.60 (2.36%) | $2.65 | $2.51 | 778.17 K | $308.87 M |
| 08/27/2026 | $2.50 | $2.53 (1.2%) | $2.63 | $2.50 | 627.54 K | $300.56 M |
| 08/26/2026 | $2.52 | $2.49 (-1.19%) | $2.57 | $2.49 | 512.75 K | $295.81 M |
| 08/25/2026 | $2.60 | $2.54 (-2.31%) | $2.63 | $2.53 | 661.22 K | $301.75 M |
| 08/24/2026 | $2.73 | $2.61 (-4.4%) | $2.76 | $2.60 | 800.95 K | $310.06 M |
| 08/21/2026 | $2.77 | $2.75 (-0.72%) | $2.83 | $2.68 | 968.57 K | $326.69 M |
| 08/20/2026 | $2.88 | $2.78 (-3.47%) | $2.94 | $2.75 | 965.06 K | $330.26 M |
| 08/19/2026 | $2.67 | $2.91 (8.99%) | $2.97 | $2.67 | 1.50 M | $345.70 M |
| 08/18/2026 | $2.52 | $2.72 (7.94%) | $2.82 | $2.50 | 1.98 M | $323.13 M |
| 08/17/2026 | $2.62 | $2.56 (-2.29%) | $2.75 | $2.46 | 3.63 M | $304.12 M |
| 08/14/2026 | $3.55 | $2.60 (-26.76%) | $3.67 | $2.56 | 7.13 M | $308.87 M |
| 08/13/2026 | $4.82 | $4.83 (0.21%) | $4.91 | $4.65 | 605.14 K | $573.79 M |
| 08/12/2026 | $4.77 | $4.64 (-2.73%) | $4.84 | $4.59 | 530.64 K | $551.22 M |
| 08/11/2026 | $5.00 | $4.78 (-4.4%) | $5.01 | $4.78 | 391.53 K | $567.85 M |
| 08/10/2026 | $5.13 | $5.03 (-1.95%) | $5.20 | $5.00 | 337.93 K | $597.55 M |
| 08/07/2026 | $5.12 | $5.17 (0.98%) | $5.24 | $5.05 | 309.00 K | $612.63 M |
| 08/06/2026 | $5.30 | $5.11 (-3.58%) | $5.30 | $5.05 | 522.00 K | $605.52 M |
| 08/05/2026 | $5.49 | $5.28 (-3.83%) | $5.57 | $5.20 | 454.14 K | $625.67 M |
| 08/04/2026 | $5.37 | $5.48 (2.05%) | $5.55 | $5.37 | 327.82 K | $649.37 M |
| 08/03/2026 | $5.46 | $5.41 (-0.92%) | $5.54 | $5.30 | 390.40 K | $641.07 M |
| 07/31/2026 | $5.32 | $5.35 (0.56%) | $5.49 | $5.20 | 461.25 K | $633.96 M |
| 07/30/2026 | $5.39 | $5.38 (-0.19%) | $5.40 | $5.21 | 380.84 K | $637.52 M |
| 07/29/2026 | $5.26 | $5.45 (3.61%) | $5.62 | $5.22 | 751.70 K | $645.81 M |
| 07/28/2026 | $5.21 | $5.28 (1.34%) | $5.49 | $5.09 | 569.62 K | $625.67 M |
| 07/27/2026 | $4.99 | $5.09 (2%) | $5.28 | $4.97 | 370.70 K | $603.15 M |
| 07/24/2026 | $4.89 | $4.93 (0.82%) | $5.05 | $4.86 | 406.20 K | $584.20 M |
| 07/23/2026 | $4.90 | $4.83 (-1.43%) | $4.92 | $4.68 | 551.10 K | $572.35 M |
| 07/22/2026 | $5.02 | $4.95 (-1.39%) | $5.08 | $4.93 | 339.73 K | $586.57 M |
| 07/21/2026 | $5.15 | $5.06 (-1.75%) | $5.25 | $5.03 | 369.23 K | $599.60 M |
| 07/20/2026 | $5.29 | $5.20 (-1.7%) | $5.33 | $5.13 | 290.62 K | $616.19 M |
| 07/17/2026 | $5.10 | $5.22 (2.35%) | $5.45 | $5.10 | 373.94 K | $618.56 M |
| 07/16/2026 | $5.26 | $5.23 (-0.57%) | $5.36 | $5.19 | 365.10 K | $619.74 M |
| 07/15/2026 | $5.12 | $5.29 (3.32%) | $5.44 | $5.08 | 457.47 K | $626.85 M |
| 07/14/2026 | $5.08 | $5.04 (-0.79%) | $5.18 | $5.02 | 397.30 K | $597.23 M |
| 07/13/2026 | $5.10 | $5.11 (0.2%) | $5.26 | $4.93 | 985.89 K | $605.52 M |
| 07/10/2026 | $5.11 | $5.04 (-1.37%) | $5.11 | $5.04 | 328.34 K | $597.23 M |
| 07/09/2026 | $4.91 | $5.05 (2.85%) | $5.05 | $4.84 | 501.75 K | $598.41 M |
| 07/08/2026 | $5.05 | $4.93 (-2.38%) | $5.09 | $4.88 | 647.90 K | $584.20 M |
| 07/07/2026 | $4.93 | $5.09 (3.25%) | $5.09 | $4.74 | 588.90 K | $603.15 M |
| 07/06/2026 | $4.84 | $4.93 (1.86%) | $5.08 | $4.71 | 559.10 K | $584.20 M |
| 07/02/2026 | $4.89 | $4.85 (-0.82%) | $4.92 | $4.72 | 685.42 K | $574.72 M |
| 07/01/2026 | $4.30 | $4.80 (11.63%) | $4.97 | $4.23 | 976.00 K | $568.79 M |
| 06/30/2026 | $4.28 | $4.25 (-0.7%) | $4.38 | $4.18 | 804.10 K | $503.62 M |
| 06/29/2026 | $4.28 | $4.31 (0.7%) | $4.46 | $4.17 | 2.61 M | $510.73 M |
| 06/26/2026 | $4.16 | $4.22 (1.44%) | $4.34 | $4.04 | 1.34 M | $500.06 M |
| 06/25/2026 | $4.19 | $4.19 (0%) | $4.32 | $4.13 | 358.30 K | $496.51 M |
| 06/24/2026 | $4.26 | $4.18 (-1.88%) | $4.30 | $4.07 | 422.35 K | $495.32 M |
| 06/23/2026 | $4.10 | $4.20 (2.44%) | $4.29 | $4.09 | 390.72 K | $497.69 M |
| 06/22/2026 | $4.08 | $4.10 (0.49%) | $4.31 | $4.07 | 797.18 K | $485.84 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.
