KLC - KinderCare Learning Companies, Inc.
3.9
0.120 3.077%
Share volume: 659,941
Last Updated: 03-05-2026
Personal Services/Services – Social Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$3.78
0.12
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $3.77 | $3.77 | $3.94 | $3.94 | $3.76 | $3.76 | $3.90 | $3.90 | 659,941 | $659,941.00 |
| 03-04-2026 | $3.75 | $3.75 | $3.94 | $3.94 | $3.69 | $3.69 | $3.78 | $3.78 | 1,120,323 | $1,120,323.00 |
| 03-03-2026 | $3.39 | $3.39 | $3.82 | $3.82 | $3.39 | $3.39 | $3.69 | $3.69 | 950,338 | $950,338.00 |
| 03-02-2026 | $3.36 | $3.36 | $3.53 | $3.53 | $3.36 | $3.36 | $3.50 | $3.50 | 590,249 | $590,249.00 |
| 02-27-2026 | $3.75 | $3.75 | $3.76 | $3.76 | $3.46 | $3.46 | $3.50 | $3.50 | 1,983,491 | $1,983,491.00 |
| 02-26-2026 | $3.71 | $3.71 | $3.90 | $3.90 | $3.71 | $3.71 | $3.81 | $3.81 | 446,083 | $446,083.00 |
| 02-25-2026 | $3.75 | $3.75 | $3.80 | $3.80 | $3.65 | $3.65 | $3.79 | $3.79 | 455,490 | $455,490.00 |
| 02-24-2026 | $3.69 | $3.69 | $3.80 | $3.80 | $3.64 | $3.64 | $3.72 | $3.72 | 531,778 | $531,778.00 |
| 02-23-2026 | $4.14 | $4.14 | $4.21 | $4.21 | $3.71 | $3.71 | $3.72 | $3.72 | 786,182 | $786,182.00 |
| 02-20-2026 | $4.12 | $4.12 | $4.29 | $4.29 | $4.09 | $4.09 | $4.18 | $4.18 | 477,136 | $477,136.00 |