5 DAY PERFORMANCE
-18.99%
1 MONTH PERFORMANCE
+25.28%
3 MONTH PERFORMANCE
-30.23%
6 MONTH PERFORMANCE
-36.05%
YEAR-TO-DATE PERFORMANCE
-21.99%
1 YEAR PERFORMANCE
-73.86%
KinderCare Learning Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.07 | $4.14 (1.72%) | $4.22 | $3.92 | 1.74 M | $471.28 M |
| 05/05/2026 | $3.99 | $3.98 (-0.25%) | $4.07 | $3.91 | 797.02 K | $471.28 M |
| 05/04/2026 | $4.20 | $3.98 (-5.24%) | $4.42 | $3.96 | 1.02 M | $471.28 M |
| 05/01/2026 | $3.96 | $4.16 (5.05%) | $4.25 | $3.96 | 1.01 M | $492.59 M |
| 04/30/2026 | $3.79 | $3.93 (3.69%) | $3.97 | $3.73 | 562.00 K | $465.36 M |
| 04/29/2026 | $3.83 | $3.80 (-0.78%) | $3.90 | $3.63 | 566.62 K | $449.96 M |
| 04/28/2026 | $3.66 | $3.86 (5.46%) | $3.96 | $3.60 | 931.10 K | $457.07 M |
| 04/27/2026 | $3.33 | $3.62 (8.71%) | $3.70 | $3.32 | 875.69 K | $428.65 M |
| 04/24/2026 | $3.27 | $3.37 (3.06%) | $3.46 | $3.24 | 555.80 K | $399.05 M |
| 04/23/2026 | $3.45 | $3.33 (-3.48%) | $3.53 | $3.24 | 691.22 K | $394.31 M |
| 04/22/2026 | $3.34 | $3.43 (2.69%) | $3.51 | $3.31 | 982.45 K | $406.15 M |
| 04/21/2026 | $3.28 | $3.32 (1.22%) | $3.40 | $3.20 | 1.13 M | $393.12 M |
| 04/20/2026 | $3.08 | $3.33 (8.12%) | $3.37 | $3.08 | 661.00 K | $394.31 M |
| 04/17/2026 | $3.12 | $3.09 (-0.96%) | $3.18 | $3.08 | 1.03 M | $365.89 M |
| 04/16/2026 | $3.09 | $3.01 (-2.59%) | $3.13 | $2.99 | 636.56 K | $356.42 M |
| 04/15/2026 | $2.96 | $3.06 (3.38%) | $3.18 | $2.96 | 1.06 M | $362.34 M |
| 04/14/2026 | $3.01 | $3.00 (-0.33%) | $3.17 | $2.94 | 869.90 K | $355.23 M |
| 04/13/2026 | $2.85 | $2.99 (4.91%) | $3.13 | $2.74 | 1.53 M | $354.05 M |
| 04/10/2026 | $2.91 | $2.89 (-0.69%) | $3.05 | $2.82 | 990.35 K | $342.21 M |
| 04/09/2026 | $2.64 | $2.90 (9.85%) | $2.95 | $2.64 | 1.45 M | $343.39 M |
| 04/08/2026 | $2.72 | $2.72 (0%) | $2.75 | $2.63 | 1.80 M | $322.08 M |
| 04/07/2026 | $2.65 | $2.55 (-3.77%) | $2.71 | $2.44 | 983.70 K | $301.95 M |
| 04/06/2026 | $2.41 | $2.69 (11.62%) | $2.71 | $2.41 | 991.21 K | $318.53 M |
| 04/02/2026 | $2.28 | $2.43 (6.58%) | $2.44 | $2.21 | 1.04 M | $287.74 M |
| 04/01/2026 | $2.23 | $2.40 (7.62%) | $2.41 | $2.18 | 985.50 K | $284.19 M |
| 03/31/2026 | $2.16 | $2.20 (1.85%) | $2.20 | $2.04 | 1.81 M | $260.50 M |
| 03/30/2026 | $2.05 | $2.13 (3.9%) | $2.15 | $2.03 | 1.52 M | $252.22 M |
| 03/27/2026 | $2.13 | $2.05 (-3.76%) | $2.23 | $2.03 | 1.88 M | $242.74 M |
| 03/26/2026 | $2.11 | $2.16 (2.37%) | $2.17 | $2.10 | 876.60 K | $255.77 M |
| 03/25/2026 | $2.17 | $2.16 (-0.46%) | $2.23 | $2.05 | 930.52 K | $255.77 M |
| 03/24/2026 | $2.25 | $2.16 (-4%) | $2.33 | $2.16 | 1.63 M | $255.77 M |
| 03/23/2026 | $2.21 | $2.23 (0.9%) | $2.29 | $2.15 | 1.77 M | $264.06 M |
| 03/20/2026 | $2.37 | $2.15 (-9.28%) | $2.37 | $2.12 | 2.32 M | $254.58 M |
| 03/19/2026 | $2.19 | $2.36 (7.76%) | $2.44 | $2.15 | 3.30 M | $279.45 M |
| 03/18/2026 | $1.96 | $2.01 (2.55%) | $2.19 | $1.96 | 3.21 M | $238.01 M |
| 03/17/2026 | $1.88 | $1.98 (5.32%) | $1.99 | $1.88 | 3.00 M | $234.45 M |
| 03/16/2026 | $1.92 | $1.84 (-4.17%) | $1.97 | $1.75 | 3.43 M | $217.88 M |
| 03/13/2026 | $2.11 | $1.95 (-7.58%) | $2.29 | $1.87 | 10.19 M | $230.90 M |
| 03/12/2026 | $3.23 | $3.40 (5.26%) | $3.44 | $3.23 | 1.40 M | $402.60 M |
| 03/11/2026 | $3.21 | $3.29 (2.49%) | $3.31 | $3.17 | 679.37 K | $389.57 M |
| 03/10/2026 | $3.38 | $3.20 (-5.33%) | $3.40 | $3.20 | 602.24 K | $378.92 M |
| 03/09/2026 | $3.45 | $3.37 (-2.32%) | $3.57 | $3.28 | 701.93 K | $399.05 M |
| 03/06/2026 | $3.77 | $3.59 (-4.77%) | $3.89 | $3.52 | 484.06 K | $424.89 M |
| 03/05/2026 | $3.77 | $3.90 (3.45%) | $3.94 | $3.76 | 660.86 K | $461.58 M |
| 03/04/2026 | $3.75 | $3.78 (0.8%) | $3.94 | $3.69 | 1.12 M | $447.37 M |
| 03/03/2026 | $3.39 | $3.69 (8.85%) | $3.82 | $3.39 | 950.34 K | $436.72 M |
| 03/02/2026 | $3.36 | $3.50 (4.17%) | $3.53 | $3.36 | 590.25 K | $414.24 M |
| 02/27/2026 | $3.75 | $3.50 (-6.67%) | $3.76 | $3.46 | 1.98 M | $414.24 M |
| 02/26/2026 | $3.71 | $3.81 (2.7%) | $3.90 | $3.71 | 446.10 K | $450.92 M |
| 02/25/2026 | $3.75 | $3.79 (1.07%) | $3.80 | $3.65 | 455.50 K | $448.56 M |
| 02/24/2026 | $3.69 | $3.72 (0.81%) | $3.80 | $3.64 | 531.78 K | $440.27 M |
| 02/23/2026 | $4.14 | $3.72 (-10.14%) | $4.21 | $3.71 | 786.18 K | $440.27 M |
| 02/20/2026 | $4.12 | $4.18 (1.46%) | $4.29 | $4.09 | 477.14 K | $494.72 M |
| 02/19/2026 | $4.24 | $4.12 (-2.83%) | $4.26 | $4.08 | 560.34 K | $487.61 M |
| 02/18/2026 | $4.30 | $4.24 (-1.4%) | $4.44 | $4.23 | 616.43 K | $501.82 M |
| 02/17/2026 | $4.33 | $4.33 (0%) | $4.36 | $4.15 | 942.96 K | $512.47 M |
| 02/13/2026 | $4.56 | $4.33 (-5.04%) | $4.59 | $4.23 | 1.15 M | $512.47 M |
| 02/12/2026 | $4.96 | $4.61 (-7.06%) | $4.96 | $4.58 | 643.60 K | $545.61 M |
| 02/11/2026 | $5.03 | $4.86 (-3.38%) | $5.08 | $4.72 | 564.63 K | $575.20 M |
| 02/10/2026 | $4.84 | $5.00 (3.31%) | $5.17 | $4.81 | 697.50 K | $591.77 M |
| 02/09/2026 | $4.88 | $4.86 (-0.41%) | $4.90 | $4.63 | 355.64 K | $575.20 M |
| 02/06/2026 | $4.72 | $4.83 (2.33%) | $4.87 | $4.66 | 541.65 K | $571.64 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.
