Kidoz Inc.
KDOZFOTCCommunication Services● Active
$0.16
$-0.00(-1.75%)
Market Cap$20641067
P/E Ratio—
52W High$0.32
52W Low$0.09
Kidoz Inc. (KDOZF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
kdozf · EOD price history · split-adj. · FMP · as of Jun 5, 2026
5-Year High5Y
$8.25
Nov 4, 2021
-98.1% from here
5-Year Low5Y
$0.0030
Jun 24, 2021
+5.1K% from low
IPO Priceadj.
$18.75
Jan 14, 1999
-99.2% since IPO
1 Year Ago
$0.1976
Jun 9, 2025
-20.4% in 1Y
5 Years Ago
$6.49
Jun 8, 2021
-97.6% in 5Y
10 Years Ago
$0.5000
Jun 8, 2016
-68.6% in 10Y
Historical Price Data · KDOZF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 5K | -12.50% |
| Jun 4, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1K | +0.00% |
| Jun 3, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1K | +0.00% |
| Jun 2, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 8K | +0.00% |
| Jun 1, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 8K | +0.00% |
| May 29, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 8K | +0.00% |
| May 28, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 8K | -0.03% |
| May 27, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 21K | +0.00% |
| May 26, 2026 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 21K | -2.83% |
| May 22, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 30K | -2.13% |
| May 21, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 43K | +0.00% |
| May 20, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 43K | +0.00% |
| May 19, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 43K | +0.00% |
| May 18, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 43K | +0.00% |
| May 15, 2026 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 72K | -4.39% |
| May 14, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 6K | +0.00% |
| May 13, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 6K | +0.02% |
| May 12, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 6K | +2.01% |
| May 11, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 15K | -0.05% |
| May 8, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 6K | +0.00% |
Showing 1–20 of 1,193 records
Annual Stock Price Performance · KDOZF
Jan 1 → Dec 31 · 6 years2026-53.3%$0.30 → $0.14
-53.3%
2025+200.0%$0.10 → $0.30
+200.0%
2024-32.9%$0.15 → $0.10
-32.9%
2023-42.3%$0.26 → $0.15
-42.3%
2022-94.5%$4.70 → $0.26
-94.5%
2021-27.6%$6.49 → $4.70
-27.6%
Best Year2025 · +200.0%
Worst Year2022 · -94.5%
Positive Years1 / 6
Avg Annual Return-8.4%
6Y Total Return-97.8%
6Y CAGR~-47.2% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.02+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.96+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$588.82+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.37+0.00%
Mkt Cap $346.8B
T-Mobile US, Inc.
TMUS
$180.00+0.00%
Mkt Cap $194.8B
Verizon Communications Inc.
VZ
$45.61+0.00%
Mkt Cap $190.4B
The Walt Disney Company
DIS
$99.16+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.66+0.00%
Mkt Cap $157.5B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$506.25+0.00%
Mkt Cap $104.1BWhat If You Invested in KDOZF?
If you invested $1,000 in KDOZF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$314
Total Return-68.6%
CAGR~-10.9% / yr
Profit$-686
Based on Jun 8, 2016 · $0.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Kidoz Inc. (KDOZF) is classified under Communication Services and trades on OTC. The quote snapshot on this page shows a last price of $0.16. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
KDOZF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
KDOZF historical stock pricesFMP EOD datasplit-adjusted OHLCV