5 DAY PERFORMANCE
-3.00%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
-38.14%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
-78.68%
KinderCare Learning Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $4.73 | $4.62 (-2.33%) | $4.78 | $4.57 | 576.01 K | $546.79 M |
| 02/04/2026 | $4.65 | $4.75 (2.15%) | $4.83 | $4.65 | 549.80 K | $562.18 M |
| 02/03/2026 | $4.80 | $4.58 (-4.58%) | $4.87 | $4.40 | 1.21 M | $542.06 M |
| 02/02/2026 | $4.66 | $4.80 (3%) | $4.91 | $4.66 | 961.30 K | $568.09 M |
| 01/30/2026 | $4.70 | $4.67 (-0.64%) | $4.84 | $4.49 | 1.96 M | $552.71 M |
| 01/29/2026 | $4.42 | $4.71 (6.56%) | $4.75 | $4.38 | 944.17 K | $557.44 M |
| 01/28/2026 | $4.39 | $4.40 (0.23%) | $4.79 | $4.36 | 1.95 M | $520.75 M |
| 01/27/2026 | $4.20 | $4.40 (4.76%) | $4.41 | $4.16 | 1.11 M | $520.75 M |
| 01/26/2026 | $4.34 | $4.22 (-2.76%) | $4.39 | $4.22 | 567.68 K | $499.45 M |
| 01/23/2026 | $4.44 | $4.31 (-2.93%) | $4.44 | $4.26 | 722.18 K | $510.10 M |
| 01/22/2026 | $4.38 | $4.42 (0.91%) | $4.69 | $4.38 | 904.75 K | $523.12 M |
| 01/21/2026 | $4.21 | $4.33 (2.85%) | $4.45 | $4.20 | 814.33 K | $512.47 M |
| 01/20/2026 | $4.25 | $4.21 (-0.94%) | $4.39 | $4.19 | 923.43 K | $498.27 M |
| 01/16/2026 | $4.30 | $4.38 (1.86%) | $4.47 | $4.25 | 1.00 M | $518.39 M |
| 01/15/2026 | $4.25 | $4.35 (2.35%) | $4.35 | $4.13 | 647.40 K | $514.84 M |
| 01/14/2026 | $4.21 | $4.24 (0.71%) | $4.26 | $4.14 | 772.90 K | $501.82 M |
| 01/13/2026 | $4.49 | $4.24 (-5.57%) | $4.60 | $4.20 | 731.47 K | $501.82 M |
| 01/12/2026 | $4.53 | $4.45 (-1.77%) | $4.64 | $4.44 | 424.00 K | $526.67 M |
| 01/09/2026 | $4.50 | $4.56 (1.33%) | $4.67 | $4.29 | 602.54 K | $539.69 M |
| 01/08/2026 | $4.40 | $4.49 (2.05%) | $4.61 | $4.37 | 1.37 M | $531.40 M |
| 01/07/2026 | $4.60 | $4.44 (-3.48%) | $4.69 | $4.43 | 446.23 K | $525.49 M |
| 01/06/2026 | $4.43 | $4.57 (3.16%) | $4.61 | $4.37 | 721.71 K | $540.87 M |
| 01/05/2026 | $4.18 | $4.36 (4.31%) | $4.46 | $4.18 | 453.17 K | $516.02 M |
| 01/02/2026 | $4.34 | $4.16 (-4.15%) | $4.42 | $4.13 | 564.20 K | $492.35 M |
| 12/31/2025 | $4.32 | $4.32 (0%) | $4.38 | $4.26 | 533.46 K | $511.28 M |
| 12/30/2025 | $4.29 | $4.37 (1.86%) | $4.50 | $4.26 | 633.50 K | $517.20 M |
| 12/29/2025 | $4.25 | $4.29 (0.94%) | $4.33 | $4.22 | 489.94 K | $507.73 M |
| 12/26/2025 | $4.26 | $4.28 (0.47%) | $4.32 | $4.21 | 416.20 K | $506.36 M |
| 12/24/2025 | $4.20 | $4.28 (1.9%) | $4.31 | $4.18 | 194.90 K | $506.36 M |
| 12/23/2025 | $4.23 | $4.22 (-0.24%) | $4.30 | $4.00 | 972.10 K | $499.26 M |
| 12/22/2025 | $4.53 | $4.25 (-6.18%) | $4.53 | $4.24 | 580.10 K | $502.81 M |
| 12/19/2025 | $4.64 | $4.53 (-2.37%) | $4.71 | $4.53 | 918.39 K | $535.94 M |
| 12/18/2025 | $4.71 | $4.67 (-0.85%) | $4.79 | $4.61 | 601.04 K | $552.50 M |
| 12/17/2025 | $4.53 | $4.64 (2.43%) | $4.73 | $4.48 | 823.85 K | $548.95 M |
| 12/16/2025 | $4.67 | $4.55 (-2.57%) | $4.69 | $4.54 | 946.13 K | $538.31 M |
| 12/15/2025 | $4.65 | $4.69 (0.86%) | $4.73 | $4.50 | 918.57 K | $554.87 M |
| 12/12/2025 | $4.64 | $4.60 (-0.86%) | $4.71 | $4.59 | 589.40 K | $544.22 M |
| 12/11/2025 | $4.53 | $4.62 (1.99%) | $4.66 | $4.47 | 1.01 M | $546.59 M |
| 12/10/2025 | $4.41 | $4.42 (0.23%) | $4.51 | $4.32 | 470.84 K | $522.93 M |
| 12/09/2025 | $4.20 | $4.41 (5%) | $4.47 | $4.19 | 776.00 K | $521.74 M |
| 12/08/2025 | $4.32 | $4.20 (-2.78%) | $4.38 | $4.14 | 761.20 K | $496.90 M |
| 12/05/2025 | $4.57 | $4.32 (-5.47%) | $4.61 | $4.31 | 985.78 K | $511.09 M |
| 12/04/2025 | $4.45 | $4.57 (2.7%) | $4.60 | $4.40 | 983.50 K | $540.67 M |
| 12/03/2025 | $3.96 | $4.34 (9.6%) | $4.45 | $3.91 | 1.60 M | $513.46 M |
| 12/02/2025 | $4.06 | $4.21 (3.69%) | $4.29 | $4.00 | 974.00 K | $498.08 M |
| 12/01/2025 | $3.90 | $4.00 (2.56%) | $4.08 | $3.86 | 959.60 K | $473.24 M |
| 11/28/2025 | $3.91 | $3.98 (1.79%) | $3.99 | $3.88 | 455.94 K | $470.87 M |
| 11/26/2025 | $3.91 | $3.88 (-0.77%) | $3.99 | $3.87 | 553.37 K | $459.04 M |
| 11/25/2025 | $3.90 | $3.94 (1.03%) | $4.05 | $3.90 | 754.50 K | $466.14 M |
| 11/24/2025 | $4.17 | $3.87 (-7.19%) | $4.18 | $3.86 | 1.32 M | $457.86 M |
| 11/21/2025 | $3.84 | $4.18 (8.85%) | $4.29 | $3.84 | 1.86 M | $494.53 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.
