Kairos Pharma, Ltd. Common Stock (KAPA)

1.5800
+0.0200 (1.28%)
NYSE · Last Trade: Oct 5th, 2:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kairos Pharma, Ltd. Common Stock (KAPA)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20261.611.621.531.5625,7561.56
10/01/20261.591.651.471.5679,1341.56
9/30/20261.711.781.601.6499,4651.64
9/29/20261.681.761.641.6653,2751.66
9/28/20261.741.801.651.6853,4991.68
9/25/20261.771.781.721.7242,3231.72
9/24/20261.701.821.701.77300,9051.77
9/23/20261.751.781.701.7363,3761.73
9/22/20261.781.811.701.78247,2151.78
9/21/20261.751.801.701.79126,8741.79
9/18/20261.811.841.721.73168,7441.73
9/17/20261.841.841.781.8133,8571.81
9/16/20261.841.841.811.815,5021.81
9/15/20261.791.891.761.8537,6031.85
9/14/20261.701.861.701.8453,5391.84
9/11/20261.691.761.671.7633,2001.76
9/10/20261.691.731.621.6832,5951.68
9/09/20261.761.801.661.6681,8941.66
9/08/20261.851.891.771.77174,1571.77
9/04/20261.671.911.661.84306,7321.84
9/03/20261.551.691.551.6747,6371.67
9/02/20261.611.651.511.58105,4011.58
9/01/20261.721.851.521.6577,5641.65
8/31/20260.240.250.230.24371,5531.68
8/28/20260.240.250.230.24223,8661.66
8/27/20260.270.270.220.24439,7831.69
8/26/20260.250.270.250.26674,5141.82
8/25/20260.240.250.230.25357,3821.74
8/24/20260.260.260.220.231,719,6571.62
8/21/20260.290.300.290.29297,5652.03
8/20/20260.310.320.290.30248,5672.07
8/19/20260.310.320.300.31193,9212.17
8/18/20260.320.320.310.31210,5642.17
8/17/20260.340.340.320.32608,3282.27
8/14/20260.350.350.330.34184,7422.39
8/13/20260.340.360.340.36150,9722.52
8/12/20260.350.360.340.35247,1862.48
8/11/20260.340.360.340.36433,0092.54
8/10/20260.370.380.350.35894,2422.45
8/07/20260.400.410.370.39624,3452.70
8/06/20260.330.400.330.392,237,4692.73
8/05/20260.320.340.320.33887,8682.31
8/04/20260.310.340.310.33476,2562.28
8/03/20260.300.320.300.31432,9092.17
7/31/20260.320.330.290.312,421,8752.14
7/30/20260.290.300.290.30855,8062.10
7/29/20260.300.310.280.30361,1962.09
7/28/20260.290.310.290.31300,4832.16
7/27/20260.300.310.280.31541,7242.17
7/24/20260.300.320.280.281,490,3122.00
7/23/20260.290.320.270.301,664,0002.09
7/22/20260.380.380.290.3129,467,7402.19
7/21/20260.320.360.310.36592,5532.51
7/20/20260.310.340.300.321,166,9652.25
7/17/20260.300.330.280.312,896,8042.17
7/16/20260.350.370.330.3446,641,7182.38
7/15/20260.340.380.300.3233,773,9582.23
7/14/20260.340.370.340.3454,5172.38
7/13/20260.350.370.340.3491,4912.37
7/10/20260.370.390.350.3546,8112.47
7/09/20260.360.390.350.3744,4592.59
7/08/20260.370.390.360.3661,1852.51
7/07/20260.390.400.360.3646,7052.52
7/06/20260.390.410.370.39127,9842.72