MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KLC — KinderCare Learning Companies, Inc.
NYSEKinderCare Learning Companies, Inc.
$1.81
-0.05(-2.69%)
- O
- 1.84
- H
- 1.90
- L
- 1.81
- V
- 938.32K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.81
Period Return-84.34%
Period High$13.88
Period Low$1.75
Avg Daily Volume901.3K
Total Trading Days365
KLC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.84 | $1.90 | $1.81 | $1.81 | $-0.05 | -2.69% | 938,325 | $1.84 | $1.81 $1.90 |
| Oct 2, 2026 | $1.86 | $1.91 | $1.81 | $1.86 | +$0.01 | +0.54% | 585,010 | $1.85 | $1.81 $1.91 |
| Oct 1, 2026 | $1.83 | $1.97 | $1.83 | $1.85 | $-0.01 | -0.54% | 870,114 | $1.89 | $1.83 $1.97 |
| Sep 30, 2026 | $1.97 | $1.97 | $1.84 | $1.86 | $-0.08 | -4.12% | 1,212,021 | $1.88 | $1.84 $1.97 |
| Sep 29, 2026 | $2.02 | $2.04 | $1.92 | $1.94 | $-0.07 | -3.48% | 534,659 | $1.97 | $1.92 $2.04 |
| Sep 28, 2026 | $2.13 | $2.20 | $2.01 | $2.01 | $-0.11 | -5.19% | 586,170 | $2.04 | $2.01 $2.20 |
| Sep 25, 2026 | $2.18 | $2.19 | $2.11 | $2.12 | $-0.08 | -3.64% | 600,282 | $2.14 | $2.11 $2.19 |
| Sep 24, 2026 | $2.21 | $2.23 | $2.16 | $2.20 | +$0.00 | +0.00% | 365,330 | $2.19 | $2.16 $2.23 |
| Sep 23, 2026 | $2.26 | $2.30 | $2.16 | $2.20 | $-0.12 | -5.17% | 960,089 | $2.23 | $2.16 $2.30 |
| Sep 22, 2026 | $2.30 | $2.38 | $2.27 | $2.32 | +$0.03 | +1.31% | 392,871 | $2.32 | $2.27 $2.38 |
| Sep 21, 2026 | $2.24 | $2.30 | $2.18 | $2.29 | +$0.05 | +2.23% | 508,442 | $2.26 | $2.18 $2.30 |
| Sep 18, 2026 | $2.34 | $2.42 | $2.22 | $2.24 | $-0.12 | -5.08% | 912,854 | $2.26 | $2.22 $2.42 |
| Sep 17, 2026 | $2.38 | $2.42 | $2.34 | $2.36 | +$0.02 | +0.85% | 499,219 | $2.38 | $2.34 $2.42 |
| Sep 16, 2026 | $2.37 | $2.37 | $2.30 | $2.34 | +$0.02 | +0.86% | 483,083 | $2.34 | $2.30 $2.37 |
| Sep 15, 2026 | $2.41 | $2.41 | $2.30 | $2.32 | $-0.06 | -2.52% | 472,825 | $2.32 | $2.30 $2.41 |
| Sep 14, 2026 | $2.34 | $2.42 | $2.33 | $2.38 | +$0.01 | +0.42% | 662,527 | $2.38 | $2.33 $2.42 |
| Sep 11, 2026 | $2.57 | $2.58 | $2.37 | $2.37 | $-0.14 | -5.58% | 819,828 | $2.45 | $2.37 $2.58 |
| Sep 10, 2026 | $2.57 | $2.57 | $2.50 | $2.51 | $-0.03 | -1.18% | 426,965 | $2.52 | $2.50 $2.57 |
| Sep 9, 2026 | $2.54 | $2.59 | $2.50 | $2.54 | $-0.04 | -1.55% | 561,582 | $2.54 | $2.50 $2.59 |
| Sep 8, 2026 | $2.63 | $2.68 | $2.58 | $2.58 | $-0.09 | -3.37% | 504,731 | $2.61 | $2.58 $2.68 |
| Sep 4, 2026 | $2.67 | $2.74 | $2.62 | $2.67 | $-0.02 | -0.74% | 541,278 | $2.65 | $2.62 $2.74 |
| Sep 3, 2026 | $2.53 | $2.69 | $2.51 | $2.69 | +$0.18 | +7.17% | 652,925 | $2.62 | $2.51 $2.69 |
| Sep 2, 2026 | $2.50 | $2.56 | $2.50 | $2.51 | +$0.01 | +0.40% | 746,922 | $2.52 | $2.50 $2.56 |
| Sep 1, 2026 | $2.50 | $2.56 | $2.46 | $2.50 | $-0.02 | -0.79% | 719,856 | $2.51 | $2.46 $2.56 |
| Aug 31, 2026 | $2.64 | $2.65 | $2.44 | $2.52 | $-0.08 | -3.08% | 696,323 | $2.49 | $2.44 $2.65 |
| Aug 28, 2026 | $2.54 | $2.65 | $2.51 | $2.60 | +$0.07 | +2.77% | 778,166 | $2.59 | $2.51 $2.65 |
| Aug 27, 2026 | $2.50 | $2.63 | $2.50 | $2.53 | +$0.04 | +1.61% | 627,537 | $2.55 | $2.50 $2.63 |
| Aug 26, 2026 | $2.52 | $2.57 | $2.49 | $2.49 | $-0.05 | -1.97% | 512,753 | $2.51 | $2.49 $2.57 |
| Aug 25, 2026 | $2.60 | $2.63 | $2.53 | $2.54 | $-0.07 | -2.68% | 661,218 | $2.56 | $2.53 $2.63 |
| Aug 24, 2026 | $2.73 | $2.76 | $2.60 | $2.61 | $-0.14 | -5.09% | 800,950 | $2.66 | $2.60 $2.76 |