New Zealand markets open in 7 hours 22 minutes

Kidpik Corp. (PIK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7600+0.0300 (+1.10%)
As of 10:34AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242.75002.76002.72002.76002.76001,537
18 Jun 20242.75002.81902.68002.73002.73009,800
17 Jun 20242.91003.04002.66002.81002.8100110,300
14 Jun 20242.86003.20002.82502.97002.9700107,800
13 Jun 20242.80002.94002.74002.91002.910065,000
12 Jun 20243.27003.76002.85002.90002.9000313,000
11 Jun 20242.88003.86002.80003.69003.6900763,900
10 Jun 20242.79003.13002.77002.83002.830086,400
07 Jun 20243.05003.05002.71002.83002.830027,700
06 Jun 20243.40003.40002.93002.97002.9700102,900
05 Jun 20243.47003.70003.35003.45003.450036,700
04 Jun 20243.37003.45003.13003.26003.260050,500
03 Jun 20243.82004.02003.45003.50003.5000145,100
31 May 20243.30004.95003.26204.18004.18004,258,700
30 May 20243.26003.37003.24003.34003.340012,300
29 May 20243.55003.55003.08003.19003.190019,400
28 May 20243.15003.20003.14003.15003.15005,900
24 May 20243.05003.19002.97003.18003.180024,800
23 May 20243.08003.16302.95003.03003.030037,900
22 May 20243.24003.32003.07003.08003.08009,900
21 May 20243.25003.25003.16003.16003.160017,000
20 May 20243.19003.43603.13003.19003.190036,800
17 May 20243.27003.30003.06003.24003.240030,800
16 May 20243.42003.42003.27003.30003.300013,900
15 May 20243.33003.79003.27003.27003.270062,200
14 May 20243.35003.64803.33003.43003.4300100,900
13 May 20243.70003.74003.45003.45003.450034,200
10 May 20243.80003.81003.71003.74003.740017,400
09 May 20243.66003.95903.66003.86003.860036,700
08 May 20243.61003.79603.61003.72003.720013,500
07 May 20243.70003.77003.64003.68003.680010,400
06 May 20243.67003.93503.62003.68003.680076,500
03 May 20243.82004.11503.67003.67003.670077,500
02 May 20243.74003.96003.71003.85003.850031,700
01 May 20243.78003.86503.68003.73003.730018,100
30 Apr 20244.00004.10003.80003.82003.820074,100
29 Apr 20244.17004.43003.50004.01004.0100467,600
26 Apr 20244.15004.75004.12004.19004.1900200,100
25 Apr 20244.07004.40004.02004.20004.2000114,100
24 Apr 20244.20004.34904.01004.17004.170065,900
23 Apr 20243.32004.26003.31004.24004.2400366,000
22 Apr 20243.55003.76003.29503.35003.3500156,900
19 Apr 20243.70004.09003.56003.56003.560094,500
18 Apr 20243.91004.39603.75003.77003.7700205,600
17 Apr 20243.70004.79003.66704.22004.22001,102,900
16 Apr 20243.91004.10003.58003.66003.6600119,900
15 Apr 20243.92005.30003.78003.98003.98001,116,000
12 Apr 20244.10004.25003.98003.98003.980024,600
11 Apr 20244.23004.44004.06004.23004.230058,400
10 Apr 20244.59004.79004.31004.45004.450052,400
09 Apr 20245.01005.68004.61204.68004.6800235,200
08 Apr 20244.46005.50004.46005.11005.1100425,900
05 Apr 20244.66004.79004.41004.59004.590069,800
04 Apr 20244.63004.96004.45004.85004.8500106,200
03 Apr 20244.60004.98004.32004.72004.7200294,300
02 Apr 20245.70006.96004.86004.98004.98006,532,600
01 Apr 20244.26004.45003.51004.35004.35002,274,800
28 Mar 20245.42005.64004.16004.57004.57009,612,900
27 Mar 20243.25003.43003.11003.27003.2700229,900
26 Mar 20243.51003.51003.05003.10003.100052,400
25 Mar 20244.06004.22003.42003.49003.490082,200
22 Mar 20244.44004.80504.05904.07004.0700113,700
21 Mar 20244.37005.12904.37004.51004.5100116,200
20 Mar 20244.70005.54304.25204.40004.4000301,600
19 Mar 20244.50005.05004.45004.74004.7400209,900
18 Mar 20244.42005.43004.23004.73004.7300551,000
15 Mar 20244.24004.58004.10004.42004.4200117,600
14 Mar 20244.08004.50003.84004.30004.3000334,600
13 Mar 20244.57004.90004.15004.50004.5000383,000
12 Mar 20244.23005.48804.10004.85004.85001,454,400
11 Mar 20249.040010.70004.50004.87004.870032,598,300
08 Mar 20242.56003.35002.33002.70002.70001,479,900
07 Mar 20241.98005.69001.98002.55002.550013,440,600
07 Mar 20241:5 Stock split
06 Mar 20241.90002.08501.72501.92001.920084,540
05 Mar 20241.97001.97001.63001.81501.815024,840
04 Mar 20241.80001.87001.55001.77501.775039,300
01 Mar 20241.80001.90001.80001.82501.82501,780
29 Feb 20241.88502.01001.80001.85001.85005,100
28 Feb 20241.80501.88501.80001.82501.82502,740
27 Feb 20241.88502.10001.80001.84501.845012,320
26 Feb 20241.90002.04001.72501.80001.800021,580
23 Feb 20241.97502.10001.92501.92501.925020,800
22 Feb 20241.90002.00001.87501.97501.97508,100
21 Feb 20241.90502.10001.87502.04502.04505,600
20 Feb 20241.95002.15001.88001.95501.95509,220
16 Feb 20242.15002.15001.95002.01002.010027,940
15 Feb 20241.99502.51501.82502.24002.240082,380
14 Feb 20242.00002.05001.74001.85001.850025,780
13 Feb 20241.87502.19501.84002.07502.075079,220
12 Feb 20241.83501.95001.83501.84501.845016,980
09 Feb 20241.72501.83501.72501.74501.74509,140
08 Feb 20241.76001.84001.71001.83001.83005,600
07 Feb 20241.73501.78501.70001.72501.725015,340
06 Feb 20241.71001.78501.71001.72501.72502,160
05 Feb 20241.65001.78501.65001.74001.74001,320
02 Feb 20241.70001.78501.65001.72501.72504,980
01 Feb 20241.61501.78501.61501.71501.71507,580
31 Jan 20241.65501.80001.61501.74001.740029,720
30 Jan 20241.70001.75001.61501.68501.68502,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...