Kairos Pharma, Ltd. (KAPA) AMEX

Currency In USD

KAPA Historical Return

If you invested $1000 in Kairos Pharma, Ltd. (KAPA) since IPO date, it would be worth $27.19 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $70, while $1000 invested 6 months ago would be worth $125.61. This corresponds to total returns of -97.28%, -93%, -87.44%, respectively, with annualized returns of -81.61%, -93%, -87.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KAPA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 02, 2026	0.54	0.47	0.47	0.54	0.47	93,190
October 30, 2026	0.53	0.55	0.55	0.55	0.53	46,379
October 29, 2026	0.54	0.54	0.54	0.58	0.53	116,415
October 28, 2026	0.54	0.52	0.52	0.56	0.52	64,960
October 27, 2026	0.55	0.53	0.53	0.55	0.53	33,961
October 26, 2026	0.57	0.54	0.54	0.58	0.53	66,398
October 23, 2026	0.54	0.56	0.56	0.59	0.53	109,841
October 22, 2026	0.59	0.54	0.54	0.6	0.54	82,978
October 21, 2026	0.61	0.58	0.58	0.62	0.56	164,092
October 20, 2026	0.54	0.58	0.58	0.6	0.53	153,289
October 19, 2026	0.61	0.57	0.57	0.63	0.56	233,671
October 16, 2026	0.69	0.6	0.6	0.69	0.6	133,736
October 15, 2026	0.7	0.67	0.67	0.73	0.66	253,078
October 14, 2026	0.76	0.74	0.74	0.8	0.71	285,096
October 13, 2026	0.83	0.83	0.83	0.84	0.78	155,170
October 12, 2026	0.81	0.83	0.83	0.84	0.74	250,980
October 09, 2026	0.91	0.81	0.81	1	0.78	637,551
October 08, 2026	0.93	0.96	0.96	1.24	0.92	5.77M
October 07, 2026	1.09	0.87	0.87	1.14	0.86	1.07M
October 06, 2026	1.56	1.15	1.15	2.16	1.1	9.81M
October 05, 2026	1.57	1.55	1.55	1.58	1.53	19,081
October 02, 2026	1.57	1.56	1.56	1.58	1.54	25,754
October 01, 2026	1.59	1.56	1.56	1.65	1.53	79,057
September 30, 2026	1.71	1.64	1.64	1.78	1.6	99,331
September 29, 2026	1.69	1.66	1.66	1.71	1.64	50,809
September 28, 2026	1.71	1.68	1.68	1.8	1.65	51,777
September 25, 2026	1.75	1.72	1.72	1.75	1.72	42,250
September 24, 2026	1.72	1.77	1.77	1.81	1.7	299,750
September 23, 2026	1.72	1.73	1.73	1.76	1.7	63,122
September 22, 2026	1.78	1.78	1.78	1.81	1.74	246,647
September 21, 2026	1.76	1.75	1.75	1.8	1.72	120,389
September 18, 2026	1.81	1.75	1.75	1.81	1.72	168,714
September 17, 2026	1.84	1.81	1.81	1.84	1.78	33,353
September 16, 2026	1.83	1.81	1.81	1.84	1.81	5,302
September 15, 2026	1.79	1.85	1.85	1.88	1.76	37,603
September 11, 2026	1.69	1.75	1.75	1.77	1.67	32,548
September 10, 2026	1.69	1.68	1.68	1.73	1.62	32,594
September 09, 2026	1.81	1.66	1.66	1.81	1.66	81,390
September 08, 2026	1.85	1.77	1.77	1.89	1.77	173,027
September 04, 2026	1.72	1.84	1.84	1.91	1.67	302,266
September 03, 2026	1.55	1.67	1.67	1.69	1.55	47,143
September 02, 2026	1.61	1.58	1.58	1.65	1.51	105,209
September 01, 2026	1.72	1.65	1.65	1.85	1.52	75,892
August 31, 2026	1.69	1.68	1.68	1.75	1.64	366,417
August 28, 2026	1.71	1.66	1.66	1.74	1.62	210,692
August 27, 2026	1.88	1.69	1.69	1.88	1.57	439,400
August 26, 2026	1.76	1.82	1.82	1.9	1.73	671,000
August 25, 2026	1.7	1.74	1.74	1.75	1.64	357,300
August 24, 2026	1.81	1.62	1.62	1.81	1.54	246,400
August 21, 2026	2.03	2.03	2.03	2.11	2.02	42,514
August 20, 2026	2.16	2.07	2.07	2.24	2.04	35,514
August 19, 2026	2.17	2.17	2.17	2.21	2.11	27,774
August 18, 2026	2.24	2.17	2.17	2.27	2.17	31,586
August 17, 2026	2.39	2.28	2.28	2.4	2.24	87,143
August 14, 2026	2.44	2.39	2.39	2.47	2.33	26,392
August 13, 2026	2.38	2.52	2.52	2.52	2.38	21,569
August 12, 2026	2.47	2.49	2.49	2.52	2.4	35,314
August 11, 2026	2.42	2.54	2.54	2.54	2.38	61,858
August 10, 2026	2.58	2.45	2.45	2.63	2.45	127,914
August 07, 2026	2.77	2.7	2.7	2.84	2.59	89,192