Kidoz (KIDZ) Stock Chart & Stock Price History C$0.22 +0.01 (+2.38%) As of 02/21/2025 03:46 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartHeadlines Kidoz Stock Price Performance 5 Day Performance-12.24%1 Month Performance+19.44%3 Month Performance+79.17%6 Month Performance+19.44%Year-To-Date Performance+43.33%1 Year Performance+38.71% Receive KIDZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kidoz and its competitors with MarketBeat's FREE daily newsletter. Email Address KIDZ Stock Chart for Saturday, February, 22, 2025 KIDZ Chart by TradingView Kidoz Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025C$0.21C$0.22+2.38%C$0.24C$0.222,000 shsC$19.85 million02/20/2025C$0.19C$0.21+13.51%C$0.21C$0.193,600 shsC$19.39 million02/19/2025C$0.19C$0.19C$0.20C$0.187,125 shsC$17.08 million02/18/2025C$0.25C$0.19-24.49%C$0.24C$0.1910,010 shsC$17.08 million02/17/2025C$0.25C$0.25C$0.25C$0.255,000 shsC$22.62 million02/14/2025C$0.25C$0.25C$0.25C$0.255,000 shsC$22.62 million02/13/2025C$0.25C$0.25C$0.25C$0.255,000 shsC$22.62 million02/12/2025C$0.25C$0.25C$0.25C$0.25500 shsC$32.17 million02/11/2025C$0.25C$0.25C$0.25C$0.25551 shsC$32.17 million02/10/2025C$0.24C$0.25+2.08%C$0.25C$0.25551 shsC$32.17 million Get the Latest News and Ratings for KIDZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kidoz and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025C$0.24C$0.24C$0.24C$0.2436,550 shsC$31.51 million02/06/2025C$0.24C$0.24C$0.24C$0.2436,550 shsC$31.51 million02/05/2025C$0.24C$0.24C$0.24C$0.2436,550 shsC$31.51 million02/04/2025C$0.24C$0.24+2.13%C$0.24C$0.24525 shsC$31.51 million02/03/2025C$0.24C$0.24C$0.24C$0.241,435 shsC$30.86 million01/31/2025C$0.24C$0.24-2.08%C$0.24C$0.241,435 shsC$30.86 million01/30/2025C$0.20C$0.24+20.00%C$0.24C$0.2140,500 shsC$31.51 million01/29/2025C$0.20C$0.20C$0.20C$0.2018,020 shsC$26.26 million01/28/2025C$0.20C$0.20C$0.20C$0.1912,500 shsC$26.26 million01/27/2025C$0.20C$0.20C$0.20C$0.20600 shsC$26.26 million01/24/2025C$0.18C$0.20+14.29%C$0.20C$0.1839,000 shsC$26.26 million01/23/2025C$0.18C$0.18-2.78%C$0.18C$0.1815,000 shsC$22.98 million01/22/2025C$0.18C$0.18C$0.18C$0.1711,000 shsC$23.63 million01/21/2025C$0.18C$0.18C$0.18C$0.1711,000 shsC$23.63 million Related Companies EQ Stock Chart Snipp Interactive Stock Chart Postmedia Network Canada Corp Class NC Stock Chart East Side Games Group Stock Chart TeraGo Stock Chart Uniserve Communications Stock Chart ZoomerMedia Stock Chart Stingray Group Stock Chart Glacier Media Stock Chart Enthusiast Gaming Stock Chart Receive KIDZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kidoz and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:KIDZ) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredWatch This Robotics Demo Before March 17thJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredWhy Buffett and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kidoz Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Kidoz With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free KIDZ Stock Alerts