Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

KinderCare Learning Companies, Inc. Common Stock (NY:KLC)

7.170 -0.310 (-4.14%)

Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	7.500	7.620	7.165	7.170	1,249,204	-0.31(-4.14%)
Aug 18, 2025	7.570	7.620	7.280	7.480	1,398,393	-0.02(-0.27%)
Aug 15, 2025	7.470	7.680	7.370	7.500	1,965,300	+0.11(+1.49%)
Aug 14, 2025	7.590	7.630	6.960	7.390	2,483,254	-0.23(-3.02%)
Aug 13, 2025	7.010	8.270	6.750	7.620	5,972,962	-2.19(-22.32%)
Aug 12, 2025	9.750	9.920	9.590	9.810	733,651	+0.18(+1.87%)
Aug 11, 2025	9.810	9.880	9.590	9.630	461,655	-0.08(-0.82%)
Aug 08, 2025	9.510	9.720	9.420	9.710	355,995	+0.19(+2.00%)
Aug 07, 2025	9.770	9.820	9.520	9.520	297,590	-0.18(-1.86%)
Aug 06, 2025	9.830	9.850	9.600	9.700	602,098	-0.15(-1.52%)
Aug 05, 2025	9.900	9.900	9.630	9.850	297,291	+0.05(+0.51%)
Aug 04, 2025	9.570	9.860	9.530	9.800	353,471	+0.32(+3.38%)
Aug 01, 2025	9.520	9.700	9.340	9.480	572,912	-0.13(-1.35%)
Jul 31, 2025	9.670	9.795	9.530	9.610	450,561	-0.15(-1.54%)
Jul 30, 2025	10.04	10.05	9.710	9.760	350,418	-0.19(-1.91%)
Jul 29, 2025	9.810	9.950	9.690	9.950	390,699	+0.12(+1.22%)
Jul 28, 2025	10.11	10.34	9.600	9.830	542,242	-0.21(-2.09%)
Jul 25, 2025	10.06	10.11	9.950	10.04	404,032	+0.05(+0.50%)
Jul 24, 2025	10.50	10.76	9.980	9.990	603,446	-0.53(-5.04%)
Jul 23, 2025	10.36	10.55	10.19	10.52	585,036	+0.31(+3.04%)
Jul 22, 2025	9.700	10.22	9.700	10.21	689,609	+0.54(+5.58%)
Jul 21, 2025	9.680	9.790	9.505	9.670	323,656	+0.00(+0.00%)
Jul 18, 2025	9.880	9.880	9.660	9.670	329,478	-0.13(-1.33%)
Jul 17, 2025	9.760	9.920	9.705	9.800	484,777	+0.10(+1.03%)
Jul 16, 2025	9.540	9.700	9.360	9.700	309,996	+0.22(+2.32%)
Jul 15, 2025	9.650	9.700	9.450	9.480	357,195	-0.09(-0.94%)
Jul 14, 2025	9.520	9.650	9.460	9.570	397,088	-0.01(-0.10%)
Jul 11, 2025	9.490	9.630	9.440	9.580	480,861	+0.08(+0.84%)
Jul 10, 2025	9.620	9.740	9.490	9.500	480,473	-0.03(-0.31%)
Jul 09, 2025	9.700	9.775	9.455	9.530	532,094	-0.15(-1.55%)
Jul 08, 2025	9.290	9.790	9.290	9.680	670,973	+0.43(+4.65%)
Jul 07, 2025	9.850	10.01	9.170	9.250	535,810	-0.70(-7.04%)
Jul 03, 2025	9.940	10.06	9.880	9.950	300,733	+0.08(+0.81%)
Jul 02, 2025	10.08	10.13	9.860	9.870	744,600	-0.16(-1.60%)
Jul 01, 2025	9.990	10.32	9.910	10.03	370,047	-0.07(-0.69%)
Jun 30, 2025	10.40	10.44	10.03	10.10	428,277	-0.25(-2.42%)
Jun 27, 2025	10.08	10.38	9.970	10.35	1,216,203	+0.34(+3.40%)
Jun 26, 2025	9.910	10.02	9.811	10.01	405,306	+0.15(+1.52%)
Jun 25, 2025	9.900	10.09	9.690	9.860	468,828	-0.09(-0.90%)
Jun 24, 2025	9.920	9.955	9.650	9.950	646,723	+0.24(+2.47%)
Jun 23, 2025	9.390	9.710	9.310	9.710	599,221	+0.23(+2.43%)
Jun 20, 2025	9.930	9.980	9.460	9.480	778,366	-0.39(-3.95%)
Jun 18, 2025	9.930	10.12	9.800	9.870	632,390	-0.06(-0.60%)
Jun 17, 2025	9.910	10.11	9.790	9.930	756,241	-0.12(-1.19%)
Jun 16, 2025	10.19	10.37	10.03	10.05	425,684	-0.03(-0.30%)
Jun 13, 2025	10.53	10.60	10.06	10.08	611,473	-0.66(-6.15%)
Jun 12, 2025	10.66	10.83	10.54	10.74	291,789	-0.01(-0.09%)
Jun 11, 2025	10.72	11.04	10.62	10.75	460,075	+0.00(+0.00%)
Jun 10, 2025	11.04	11.04	10.60	10.75	350,014	-0.22(-2.01%)
Jun 09, 2025	11.49	11.61	10.93	10.97	405,455	-0.32(-2.83%)
Jun 06, 2025	11.08	11.35	10.96	11.29	556,088	+0.51(+4.73%)
Jun 05, 2025	11.39	11.48	10.60	10.78	1,240,468	-0.63(-5.52%)
Jun 04, 2025	11.99	11.99	11.41	11.41	258,293	-0.54(-4.52%)
Jun 03, 2025	11.80	12.10	11.69	11.95	438,621	+0.14(+1.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

KinderCare Learning Companies, Inc. Common Stock (NY:KLC)

Historical Prices