Kidpik Corp. (PIK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.8000 | 3.8100 | 3.7100 | 3.7400 | 3.7400 | 17,400 |
| May 09, 2024 | 3.6600 | 3.9590 | 3.6600 | 3.8600 | 3.8600 | 36,700 |
| May 08, 2024 | 3.6100 | 3.7960 | 3.6100 | 3.7200 | 3.7200 | 13,500 |
| May 07, 2024 | 3.7000 | 3.7700 | 3.6400 | 3.6800 | 3.6800 | 10,400 |
| May 06, 2024 | 3.6700 | 3.9350 | 3.6200 | 3.6800 | 3.6800 | 76,500 |
| May 03, 2024 | 3.8200 | 4.1150 | 3.6700 | 3.6700 | 3.6700 | 77,500 |
| May 02, 2024 | 3.7400 | 3.9600 | 3.7100 | 3.8500 | 3.8500 | 31,700 |
| May 01, 2024 | 3.7800 | 3.8650 | 3.6800 | 3.7300 | 3.7300 | 18,100 |
| Apr 30, 2024 | 4.0000 | 4.1000 | 3.8000 | 3.8200 | 3.8200 | 74,100 |
| Apr 29, 2024 | 4.1700 | 4.4300 | 3.5000 | 4.0100 | 4.0100 | 467,600 |
| Apr 26, 2024 | 4.1500 | 4.7500 | 4.1200 | 4.1900 | 4.1900 | 200,100 |
| Apr 25, 2024 | 4.0700 | 4.4000 | 4.0200 | 4.2000 | 4.2000 | 114,100 |
| Apr 24, 2024 | 4.2000 | 4.3490 | 4.0100 | 4.1700 | 4.1700 | 65,900 |
| Apr 23, 2024 | 3.3200 | 4.2600 | 3.3100 | 4.2400 | 4.2400 | 366,000 |
| Apr 22, 2024 | 3.5500 | 3.7600 | 3.2950 | 3.3500 | 3.3500 | 156,900 |
| Apr 19, 2024 | 3.7000 | 4.0900 | 3.5600 | 3.5600 | 3.5600 | 94,500 |
| Apr 18, 2024 | 3.9100 | 4.3960 | 3.7500 | 3.7700 | 3.7700 | 205,600 |
| Apr 17, 2024 | 3.7000 | 4.7900 | 3.6670 | 4.2200 | 4.2200 | 1,102,900 |
| Apr 16, 2024 | 3.9100 | 4.1000 | 3.5800 | 3.6600 | 3.6600 | 119,900 |
| Apr 15, 2024 | 3.9200 | 5.3000 | 3.7800 | 3.9800 | 3.9800 | 1,116,000 |
| Apr 12, 2024 | 4.1000 | 4.2500 | 3.9800 | 3.9800 | 3.9800 | 24,600 |
| Apr 11, 2024 | 4.2300 | 4.4400 | 4.0600 | 4.2300 | 4.2300 | 58,400 |
| Apr 10, 2024 | 4.5900 | 4.7900 | 4.3100 | 4.4500 | 4.4500 | 52,400 |
| Apr 09, 2024 | 5.0100 | 5.6800 | 4.6120 | 4.6800 | 4.6800 | 235,200 |
| Apr 08, 2024 | 4.4600 | 5.5000 | 4.4600 | 5.1100 | 5.1100 | 425,900 |
| Apr 05, 2024 | 4.6600 | 4.7900 | 4.4100 | 4.5900 | 4.5900 | 69,800 |
| Apr 04, 2024 | 4.6300 | 4.9600 | 4.4500 | 4.8500 | 4.8500 | 106,200 |
| Apr 03, 2024 | 4.6000 | 4.9800 | 4.3200 | 4.7200 | 4.7200 | 294,300 |
| Apr 02, 2024 | 5.7000 | 6.9600 | 4.8600 | 4.9800 | 4.9800 | 6,532,600 |
| Apr 01, 2024 | 4.2600 | 4.4500 | 3.5100 | 4.3500 | 4.3500 | 2,274,800 |
| Mar 28, 2024 | 5.4200 | 5.6400 | 4.1600 | 4.5700 | 4.5700 | 9,612,900 |
| Mar 27, 2024 | 3.2500 | 3.4300 | 3.1100 | 3.2700 | 3.2700 | 229,900 |
| Mar 26, 2024 | 3.5100 | 3.5100 | 3.0500 | 3.1000 | 3.1000 | 52,400 |
| Mar 25, 2024 | 4.0600 | 4.2200 | 3.4200 | 3.4900 | 3.4900 | 82,200 |
| Mar 22, 2024 | 4.4400 | 4.8050 | 4.0590 | 4.0700 | 4.0700 | 113,700 |
| Mar 21, 2024 | 4.3700 | 5.1290 | 4.3700 | 4.5100 | 4.5100 | 116,200 |
| Mar 20, 2024 | 4.7000 | 5.5430 | 4.2520 | 4.4000 | 4.4000 | 301,600 |
| Mar 19, 2024 | 4.5000 | 5.0500 | 4.4500 | 4.7400 | 4.7400 | 209,900 |
| Mar 18, 2024 | 4.4200 | 5.4300 | 4.2300 | 4.7300 | 4.7300 | 551,000 |
| Mar 15, 2024 | 4.2400 | 4.5800 | 4.1000 | 4.4200 | 4.4200 | 117,600 |
| Mar 14, 2024 | 4.0800 | 4.5000 | 3.8400 | 4.3000 | 4.3000 | 334,600 |
| Mar 13, 2024 | 4.5700 | 4.9000 | 4.1500 | 4.5000 | 4.5000 | 383,000 |
| Mar 12, 2024 | 4.2300 | 5.4880 | 4.1000 | 4.8500 | 4.8500 | 1,454,400 |
| Mar 11, 2024 | 9.0400 | 10.7000 | 4.5000 | 4.8700 | 4.8700 | 32,598,300 |
| Mar 08, 2024 | 2.5600 | 3.3500 | 2.3300 | 2.7000 | 2.7000 | 1,479,900 |
| Mar 07, 2024 | 1.9800 | 5.6900 | 1.9800 | 2.5500 | 2.5500 | 13,440,600 |
| Mar 07, 2024 | 1:5 Stock Split | |||||
| Mar 06, 2024 | 1.9000 | 2.0850 | 1.7250 | 1.9200 | 1.9200 | 84,540 |
| Mar 05, 2024 | 1.9700 | 1.9700 | 1.6300 | 1.8150 | 1.8150 | 24,840 |
| Mar 04, 2024 | 1.8000 | 1.8700 | 1.5500 | 1.7750 | 1.7750 | 39,300 |
| Mar 01, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8250 | 1.8250 | 1,780 |
| Feb 29, 2024 | 1.8850 | 2.0100 | 1.8000 | 1.8500 | 1.8500 | 5,100 |
| Feb 28, 2024 | 1.8050 | 1.8850 | 1.8000 | 1.8250 | 1.8250 | 2,740 |
| Feb 27, 2024 | 1.8850 | 2.1000 | 1.8000 | 1.8450 | 1.8450 | 12,320 |
| Feb 26, 2024 | 1.9000 | 2.0400 | 1.7250 | 1.8000 | 1.8000 | 21,580 |
| Feb 23, 2024 | 1.9750 | 2.1000 | 1.9250 | 1.9250 | 1.9250 | 20,800 |
| Feb 22, 2024 | 1.9000 | 2.0000 | 1.8750 | 1.9750 | 1.9750 | 8,100 |
| Feb 21, 2024 | 1.9050 | 2.1000 | 1.8750 | 2.0450 | 2.0450 | 5,600 |
| Feb 20, 2024 | 1.9500 | 2.1500 | 1.8800 | 1.9550 | 1.9550 | 9,220 |
| Feb 16, 2024 | 2.1500 | 2.1500 | 1.9500 | 2.0100 | 2.0100 | 27,940 |
| Feb 15, 2024 | 1.9950 | 2.5150 | 1.8250 | 2.2400 | 2.2400 | 82,380 |
| Feb 14, 2024 | 2.0000 | 2.0500 | 1.7400 | 1.8500 | 1.8500 | 25,780 |
| Feb 13, 2024 | 1.8750 | 2.1950 | 1.8400 | 2.0750 | 2.0750 | 79,220 |
| Feb 12, 2024 | 1.8350 | 1.9500 | 1.8350 | 1.8450 | 1.8450 | 16,980 |
| Feb 09, 2024 | 1.7250 | 1.8350 | 1.7250 | 1.7450 | 1.7450 | 9,140 |
| Feb 08, 2024 | 1.7600 | 1.8400 | 1.7100 | 1.8300 | 1.8300 | 5,600 |
| Feb 07, 2024 | 1.7350 | 1.7850 | 1.7000 | 1.7250 | 1.7250 | 15,340 |
| Feb 06, 2024 | 1.7100 | 1.7850 | 1.7100 | 1.7250 | 1.7250 | 2,160 |
| Feb 05, 2024 | 1.6500 | 1.7850 | 1.6500 | 1.7400 | 1.7400 | 1,320 |
| Feb 02, 2024 | 1.7000 | 1.7850 | 1.6500 | 1.7250 | 1.7250 | 4,980 |
| Feb 01, 2024 | 1.6150 | 1.7850 | 1.6150 | 1.7150 | 1.7150 | 7,580 |
| Jan 31, 2024 | 1.6550 | 1.8000 | 1.6150 | 1.7400 | 1.7400 | 29,720 |
| Jan 30, 2024 | 1.7000 | 1.7500 | 1.6150 | 1.6850 | 1.6850 | 2,800 |
| Jan 29, 2024 | 1.7400 | 1.7750 | 1.7000 | 1.7250 | 1.7250 | 4,740 |
| Jan 26, 2024 | 1.7250 | 1.8000 | 1.6300 | 1.7500 | 1.7500 | 6,380 |
| Jan 25, 2024 | 1.7000 | 1.8800 | 1.6000 | 1.7000 | 1.7000 | 9,920 |
| Jan 24, 2024 | 1.8200 | 1.9000 | 1.6350 | 1.6900 | 1.6900 | 7,800 |
| Jan 23, 2024 | 1.7000 | 1.9250 | 1.5900 | 1.9000 | 1.9000 | 4,740 |
| Jan 22, 2024 | 1.7400 | 1.8500 | 1.6750 | 1.8000 | 1.8000 | 6,200 |
| Jan 19, 2024 | 1.8350 | 1.9100 | 1.7500 | 1.7900 | 1.7900 | 12,120 |
| Jan 18, 2024 | 1.6650 | 1.8950 | 1.6600 | 1.7500 | 1.7500 | 33,880 |
| Jan 17, 2024 | 1.6500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 5,220 |
| Jan 16, 2024 | 1.7300 | 1.7300 | 1.5900 | 1.6850 | 1.6850 | 8,340 |
| Jan 12, 2024 | 1.7000 | 1.7450 | 1.6500 | 1.7450 | 1.7450 | 2,800 |
| Jan 11, 2024 | 1.7300 | 1.7500 | 1.6550 | 1.7000 | 1.7000 | 5,140 |
| Jan 10, 2024 | 1.8350 | 1.8500 | 1.7250 | 1.7500 | 1.7500 | 11,600 |
| Jan 09, 2024 | 1.8300 | 1.8500 | 1.7650 | 1.8050 | 1.8050 | 9,520 |
| Jan 08, 2024 | 1.9500 | 1.9500 | 1.8550 | 1.8550 | 1.8550 | 4,340 |
| Jan 05, 2024 | 1.8450 | 1.9250 | 1.8450 | 1.8850 | 1.8850 | 8,700 |
| Jan 04, 2024 | 1.9900 | 1.9900 | 1.8950 | 1.9000 | 1.9000 | 6,380 |
| Jan 03, 2024 | 1.9000 | 1.9950 | 1.8900 | 1.9900 | 1.9900 | 9,440 |
| Jan 02, 2024 | 1.8000 | 1.9500 | 1.8000 | 1.8900 | 1.8900 | 8,380 |
| Dec 29, 2023 | 1.9600 | 1.9800 | 1.8250 | 1.8350 | 1.8350 | 34,920 |
| Dec 28, 2023 | 2.1800 | 2.1800 | 1.9300 | 1.9550 | 1.9550 | 14,360 |
| Dec 27, 2023 | 2.1650 | 2.2000 | 2.0650 | 2.0800 | 2.0800 | 17,460 |
| Dec 26, 2023 | 2.1900 | 2.3000 | 2.0550 | 2.1650 | 2.1650 | 10,360 |
| Dec 22, 2023 | 2.1900 | 2.2550 | 2.1900 | 2.2550 | 2.2550 | 13,720 |
| Dec 21, 2023 | 2.2500 | 2.3050 | 2.1500 | 2.2550 | 2.2550 | 18,420 |
| Dec 20, 2023 | 2.2250 | 2.3500 | 2.2000 | 2.3500 | 2.3500 | 10,740 |
| Dec 19, 2023 | 2.2050 | 2.3500 | 2.1200 | 2.2500 | 2.2500 | 6,860 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.