5 DAY PERFORMANCE
-37.01%
1 MONTH PERFORMANCE
-33.79%
3 MONTH PERFORMANCE
-14.03%
6 MONTH PERFORMANCE
-30.23%
YEAR-TO-DATE PERFORMANCE
-21.99%
1 YEAR PERFORMANCE
-64.60%
KinderCare Learning Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.12 | $5.08 (-0.78%) | $5.13 | $5.05 | 9.70 K | |
| 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 |
| 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 |
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.
