5 DAY PERFORMANCE
+66.01%
1 MONTH PERFORMANCE
+86.19%
3 MONTH PERFORMANCE
-36.17%
6 MONTH PERFORMANCE
-15.33%
YEAR-TO-DATE PERFORMANCE
-21.99%
1 YEAR PERFORMANCE
-39.71%
KinderCare Learning Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.14 | $1.99 (-7.01%) | $2.14 | $1.97 | 655.16 K | |
| 11/04/2026 | $2.13 | $2.14 (0.47%) | $2.25 | $2.12 | 591.84 K | $254.23 M |
| 11/03/2026 | $2.08 | $2.06 (-0.96%) | $2.16 | $1.96 | 956.00 K | $244.72 M |
| 11/02/2026 | $2.05 | $2.05 (0%) | $2.20 | $2.04 | 713.60 K | $243.54 M |
| 10/30/2026 | $2.02 | $2.03 (0.5%) | $2.05 | $1.88 | 1.03 M | $241.16 M |
| 10/29/2026 | $1.98 | $2.05 (3.54%) | $2.07 | $1.95 | 588.29 K | $243.54 M |
| 10/28/2026 | $1.87 | $1.95 (4.28%) | $1.96 | $1.87 | 760.09 K | $231.66 M |
| 10/27/2026 | $1.76 | $1.90 (7.95%) | $1.92 | $1.74 | 633.23 K | $225.72 M |
| 10/26/2026 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.71 | 487.62 K | $205.52 M |
| 10/23/2026 | $1.76 | $1.77 (0.57%) | $1.78 | $1.69 | 634.62 K | $210.27 M |
| 10/22/2026 | $1.64 | $1.76 (7.32%) | $1.77 | $1.64 | 645.73 K | $209.08 M |
| 10/21/2026 | $1.72 | $1.66 (-3.49%) | $1.72 | $1.63 | 667.70 K | $197.20 M |
| 10/20/2026 | $1.70 | $1.70 (0%) | $1.73 | $1.65 | 950.81 K | $201.96 M |
| 10/19/2026 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.63 | 1.11 M | $203.14 M |
| 10/16/2026 | $1.86 | $1.77 (-4.84%) | $1.90 | $1.75 | 709.70 K | $210.27 M |
| 10/15/2026 | $1.86 | $1.83 (-1.61%) | $1.90 | $1.81 | 913.20 K | $217.40 M |
| 10/14/2026 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.75 | 1.17 M | $215.02 M |
| 10/13/2026 | $1.87 | $1.84 (-1.6%) | $1.88 | $1.82 | 584.43 K | $218.59 M |
| 10/12/2026 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.84 | 348.10 K | $219.78 M |
| 10/09/2026 | $1.99 | $1.87 (-6.03%) | $1.99 | $1.87 | 653.92 K | $222.15 M |
| 10/08/2026 | $1.93 | $1.97 (2.07%) | $1.98 | $1.92 | 627.78 K | $234.03 M |
| 10/07/2026 | $1.98 | $1.97 (-0.51%) | $2.00 | $1.94 | 462.61 K | $234.03 M |
| 10/06/2026 | $1.87 | $2.00 (6.95%) | $2.00 | $1.83 | 816.04 K | $237.60 M |
| 10/05/2026 | $1.84 | $1.81 (-1.63%) | $1.90 | $1.81 | 942.00 K | $215.02 M |
| 10/02/2026 | $1.86 | $1.86 (0%) | $1.91 | $1.81 | 585.01 K | $220.96 M |
| 10/01/2026 | $1.83 | $1.85 (1.09%) | $1.97 | $1.83 | 870.11 K | $219.78 M |
| 09/30/2026 | $1.97 | $1.86 (-5.58%) | $1.97 | $1.84 | 1.21 M | $220.96 M |
| 09/29/2026 | $2.02 | $1.94 (-3.96%) | $2.04 | $1.92 | 534.70 K | $230.47 M |
| 09/28/2026 | $2.13 | $2.01 (-5.63%) | $2.20 | $2.01 | 586.17 K | $238.78 M |
| 09/25/2026 | $2.18 | $2.12 (-2.75%) | $2.19 | $2.11 | 600.30 K | $251.85 M |
| 09/24/2026 | $2.21 | $2.20 (-0.45%) | $2.23 | $2.16 | 365.33 K | $261.36 M |
| 09/23/2026 | $2.26 | $2.20 (-2.65%) | $2.30 | $2.15 | 960.10 K | $261.36 M |
| 09/22/2026 | $2.30 | $2.32 (0.87%) | $2.38 | $2.27 | 392.87 K | $275.61 M |
| 09/21/2026 | $2.24 | $2.29 (2.23%) | $2.30 | $2.18 | 508.44 K | $272.05 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%) | $2.42 | $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 |
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.
