Kairos Pharma, Ltd. - KAPA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	0.78	0.72	0.72	0.82	0.72	314,022
December 11, 2025	0.84	0.81	0.81	0.85	0.81	95,927
December 10, 2025	0.84	0.85	0.85	0.87	0.83	65,017
December 09, 2025	0.86	0.86	0.86	0.9	0.84	75,500
December 08, 2025	0.93	0.87	0.87	0.93	0.86	69,200
December 05, 2025	0.91	0.89	0.89	0.92	0.86	160,700
December 04, 2025	0.84	0.91	0.91	0.92	0.8	92,121
December 03, 2025	0.85	0.85	0.85	0.86	0.81	90,800
December 02, 2025	0.82	0.85	0.85	0.87	0.8	241,915
December 01, 2025	0.85	0.82	0.82	0.85	0.77	165,800
November 28, 2025	0.76	0.83	0.83	0.83	0.76	87,692
November 26, 2025	0.77	0.74	0.74	0.78	0.74	85,356
November 25, 2025	0.74	0.73	0.73	0.76	0.72	54,400
November 24, 2025	0.71	0.73	0.73	0.73	0.7	174,500
November 21, 2025	0.67	0.67	0.67	0.72	0.67	146,200
November 20, 2025	0.73	0.69	0.69	0.77	0.67	212,500
November 19, 2025	0.75	0.71	0.71	0.76	0.67	117,511
November 18, 2025	0.76	0.75	0.75	0.78	0.72	139,211
November 17, 2025	0.83	0.78	0.78	0.83	0.77	97,800
November 14, 2025	0.71	0.83	0.83	0.83	0.71	427,758
November 13, 2025	0.82	0.79	0.79	0.83	0.78	261,041
November 12, 2025	0.9	0.85	0.85	0.9	0.85	87,600
November 11, 2025	0.93	0.88	0.88	0.93	0.84	100,900
November 10, 2025	0.86	0.93	0.93	0.93	0.86	104,000
November 07, 2025	0.88	0.85	0.85	0.88	0.81	108,600
November 06, 2025	0.92	0.87	0.87	0.95	0.84	180,000
November 05, 2025	0.89	0.94	0.94	0.95	0.88	314,400
November 04, 2025	1	0.87	0.87	1.02	0.86	865,100
November 03, 2025	1.1	1.01	1.01	1.1	1	402,300
October 31, 2025	1.11	1.13	1.13	1.13	1.09	89,086
October 30, 2025	1.1	1.14	1.14	1.15	1.08	138,701
October 29, 2025	1.16	1.1	1.1	1.16	1.1	140,993
October 28, 2025	1.12	1.14	1.14	1.16	1.12	177,871
October 27, 2025	1.15	1.15	1.15	1.16	1.12	308,400
October 24, 2025	1.09	1.09	1.09	1.12	1.09	126,404
October 23, 2025	1.05	1.09	1.09	1.13	1.04	175,132
October 22, 2025	1.15	1.07	1.07	1.15	1.02	583,169
October 21, 2025	1.2	1.14	1.14	1.21	1.14	364,357
October 20, 2025	1.2	1.17	1.17	1.22	1.15	395,700
October 17, 2025	1.19	1.16	1.16	1.2	1.15	243,541
October 16, 2025	1.25	1.17	1.17	1.28	1.16	336,700
October 15, 2025	1.31	1.25	1.25	1.31	1.22	395,400
October 14, 2025	1.22	1.29	1.29	1.31	1.21	397,700
October 13, 2025	1.2	1.21	1.21	1.27	1.2	197,500
October 10, 2025	1.32	1.16	1.16	1.32	1.16	635,700
October 09, 2025	1.34	1.32	1.32	1.37	1.23	526,100
October 08, 2025	1.27	1.31	1.31	1.34	1.24	453,000
October 07, 2025	1.33	1.22	1.22	1.33	1.22	1.62M
October 06, 2025	1.27	1.22	1.22	1.28	1.21	452,800
October 03, 2025	1.15	1.27	1.27	1.29	1.15	1M
October 02, 2025	1.15	1.15	1.15	1.18	1.11	259,000
October 01, 2025	1.15	1.13	1.13	1.19	1.12	319,500
September 30, 2025	1.13	1.17	1.17	1.18	1.12	272,965
September 29, 2025	1.14	1.12	1.12	1.2	1.12	385,000
September 26, 2025	1.14	1.1	1.1	1.14	1.06	950,038
September 25, 2025	1.2	1.14	1.14	1.21	1.1	708,800
September 24, 2025	1.16	1.2	1.2	1.25	1.16	541,600
September 23, 2025	1.14	1.15	1.15	1.25	1.14	884,900
September 22, 2025	1.19	1.15	1.15	1.23	1.11	942,300
September 19, 2025	1.29	1.22	1.22	1.31	1.12	2.15M

Kairos Pharma, Ltd. (KAPA) AMEX