Kairos Pharma, Ltd. (KAPA) AMEX

0.63

+0.0104(+1.68%)

Updated at March 24 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	0.61	0.63	0.63	0.63	0.57	86,249
March 23, 2026	0.59	0.62	0.62	0.62	0.57	214,724
March 20, 2026	0.6	0.6	0.6	0.6	0.56	199,565
March 19, 2026	0.59	0.58	0.58	0.62	0.56	145,865
March 18, 2026	0.53	0.58	0.58	0.61	0.53	116,966
March 17, 2026	0.62	0.58	0.58	0.62	0.57	82,802
March 16, 2026	0.61	0	0	0.62	0	73,211
March 13, 2026	0.61	0	0	0.62	0	77,608
March 12, 2026	0.64	0.6	0.6	0.64	0.59	127,804
March 11, 2026	0.64	0.63	0.63	0.66	0.62	156,044
March 10, 2026	0.63	0.64	0.64	0.65	0.61	174,275
March 09, 2026	0.62	0.63	0.63	0.64	0.61	107,694
March 06, 2026	0.64	0.63	0.63	0.65	0.62	164,400
March 05, 2026	0.64	0.66	0.66	0.66	0.62	262,700
March 04, 2026	0.65	0.63	0.63	0.65	0.61	296,666
March 03, 2026	0.6	0.62	0.62	0.67	0.59	446,424
March 02, 2026	0.57	0.61	0.61	0.65	0.57	445,100
February 27, 2026	0.58	0.61	0.61	0.65	0.58	862,600
February 26, 2026	0.73	0.55	0.55	0.75	0.55	22.75M
February 25, 2026	0.62	0.63	0.63	0.64	0.6	80,700
February 24, 2026	0.58	0.57	0.57	0.59	0.56	39,800
February 23, 2026	0.55	0.56	0.56	0.56	0.54	58,200
February 20, 2026	0.55	0.56	0	0.56	0.54	22,000
February 19, 2026	0.57	0.56	0	0.58	0.54	155,500
February 18, 2026	0.58	0.58	0	0.6	0.56	115,700
February 17, 2026	0.63	0.59	0	0.63	0.55	99,300
February 13, 2026	0.6	0.6	0	0.63	0.58	100,800
February 12, 2026	0.61	0.59	0	0.66	0.59	101,800
February 11, 2026	0.65	0.63	0	0.66	0.61	34,700
February 10, 2026	0.63	0.64	0	0.67	0.62	121,212
February 09, 2026	0.64	0.64	0	0.66	0.62	19,002
February 06, 2026	0.6	0.62	0	0.65	0.6	101,303
February 05, 2026	0.65	0.59	0	0.65	0.59	135,800
February 04, 2026	0.68	0.64	0	0.68	0.63	88,300
February 03, 2026	0.66	0.66	0	0.69	0.66	114,600
February 02, 2026	0.66	0.67	0	0.68	0.66	92,500
January 30, 2026	0.65	0.66	0	0.69	0.64	126,000
January 29, 2026	0.66	0.67	0	0.68	0.64	112,500
January 28, 2026	0.71	0.68	0	0.72	0.65	403,300
January 27, 2026	0.74	0.71	0	0.74	0.71	200,642
January 26, 2026	0.77	0.72	0	0.77	0.71	140,560
January 23, 2026	0.77	0.76	0	0.78	0.75	57,800
January 22, 2026	0.88	0.78	0	0.88	0.76	544,281
January 21, 2026	0.83	0.85	0	0.9	0.83	119,343
January 20, 2026	0.84	0.88	0	0.89	0.84	67,300
January 16, 2026	0.89	0.87	0	0.89	0.86	47,900
January 15, 2026	0.86	0.89	0	0.9	0.83	136,900
January 14, 2026	0.82	0.86	0	0.87	0.8	118,600
January 13, 2026	0.89	0.82	0	0.89	0.79	162,800
January 12, 2026	0.88	0.88	0	0.9	0.87	47,300
January 09, 2026	0.97	0.88	0	0.97	0.85	149,000
January 08, 2026	0.81	0.97	0	1.04	0.81	752,400
January 07, 2026	0.81	0.83	0	0.83	0.8	75,142
January 06, 2026	0.78	0.79	0	0.82	0.78	192,316
January 05, 2026	0.72	0.78	0	0.81	0.72	225,709
January 02, 2026	0.7	0.73	0	0.73	0.7	80,500
December 31, 2025	0.68	0.71	0	0.71	0.68	103,500
December 30, 2025	0.72	0.7	0	0.72	0.69	101,500
December 29, 2025	0.72	0.71	0	0.74	0.7	205,200
December 26, 2025	0.72	0.71	0	0.74	0.68	390,400