Klotho Neurosciences, Inc. (KLTO) NASDAQ

0.40

-0.134(-24.89%)

Updated at March 04 01:43PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	0.66	0.54	0.54	0.66	0.49	3.95M
March 02, 2026	0.5	0.65	0.65	0.65	0.44	3.58M
February 27, 2026	0.49	0.53	0.53	0.68	0.48	12.94M
February 26, 2026	0.43	0.48	0.48	0.55	0.43	7.7M
February 25, 2026	0.37	0.43	0.43	0.43	0.35	4.18M
February 24, 2026	0.35	0.36	0.36	0.45	0.33	8.05M
February 23, 2026	0.26	0.41	0.41	0.43	0.26	35.78M
February 20, 2026	0.24	0.25	0.25	0.26	0.23	1.24M
February 19, 2026	0.23	0.24	0.24	0.24	0.23	399,219
February 18, 2026	0.22	0.24	0.24	0.24	0.22	1.91M
February 17, 2026	0.22	0.22	0.22	0.22	0.21	151,800
February 13, 2026	0.22	0.22	0.22	0.23	0.21	245,082
February 12, 2026	0.23	0.22	0.22	0.24	0.21	580,609
February 11, 2026	0.24	0.23	0.24	0.25	0.23	414,788
February 10, 2026	0.24	0.23	0.23	0.26	0.23	348,394
February 09, 2026	0.24	0.24	0.24	0.25	0.24	262,100
February 06, 2026	0.23	0.24	0.24	0.24	0.22	605,212
February 05, 2026	0.25	0.22	0.22	0.25	0.22	1.3M
February 04, 2026	0.26	0.25	0.25	0.27	0.24	351,072
February 03, 2026	0.28	0.26	0.26	0.28	0.26	292,313
February 02, 2026	0.25	0.27	0.27	0.29	0.25	656,040
January 30, 2026	0.26	0.27	0.27	0.3	0.26	1.09M
January 29, 2026	0.3	0.28	0.28	0.3	0.27	508,058
January 28, 2026	0.31	0.29	0.29	0.32	0.29	922,606
January 27, 2026	0.32	0.31	0.31	0.32	0.3	289,732
January 26, 2026	0.32	0.32	0.32	0.33	0.31	376,328
January 23, 2026	0.35	0.33	0.33	0.35	0.33	470,601
January 22, 2026	0.33	0.34	0.34	0.36	0.32	922,742
January 21, 2026	0.31	0.33	0.33	0.34	0.3	590,649
January 20, 2026	0.33	0.31	0.31	0.33	0.31	332,105
January 16, 2026	0.32	0.33	0.33	0.34	0.32	440,512
January 15, 2026	0.3	0.31	0.31	0.34	0.29	1.35M
January 14, 2026	0.31	0.3	0.3	0.31	0.29	845,400
January 13, 2026	0.34	0.32	0.32	0.36	0.32	1.04M
January 12, 2026	0.34	0.34	0.34	0.35	0.33	414,300
January 09, 2026	0.35	0.34	0.34	0.36	0.34	320,563
January 08, 2026	0.34	0.34	0.34	0.36	0.33	558,428
January 07, 2026	0.33	0.34	0.34	0.34	0.32	620,311
January 06, 2026	0.32	0.33	0.33	0.33	0.32	334,900
January 05, 2026	0.33	0.32	0.32	0.33	0.31	421,200
January 02, 2026	0.28	0.32	0.32	0.32	0.28	608,140
December 31, 2025	0.3	0.29	0.29	0.31	0.28	1.3M
December 30, 2025	0.31	0.3	0.3	0.34	0.29	1.02M
December 29, 2025	0.35	0.32	0.32	0.36	0.32	1.14M
December 26, 2025	0.35	0.35	0.35	0.36	0.35	611,859
December 24, 2025	0.35	0.36	0.36	0.37	0.35	418,400
December 23, 2025	0.36	0.36	0.36	0.38	0.35	570,500
December 22, 2025	0.38	0.36	0.36	0.39	0.36	1.46M
December 19, 2025	0.37	0.39	0.39	0.39	0.37	670,962
December 18, 2025	0.38	0.36	0.36	0.4	0.36	668,740
December 17, 2025	0.38	0.36	0.36	0.4	0.36	575,735
December 16, 2025	0.37	0.39	0.39	0.4	0.37	796,300
December 15, 2025	0.41	0.38	0.38	0.41	0.38	703,314
December 12, 2025	0.44	0.4	0.4	0.44	0.4	949,729
December 11, 2025	0.43	0.42	0.42	0.44	0.42	500,800
December 10, 2025	0.45	0.44	0.44	0.45	0.43	378,000
December 09, 2025	0.45	0.45	0.45	0.46	0.44	664,410
December 08, 2025	0.49	0.45	0.45	0.49	0.41	1.98M
December 05, 2025	0.51	0.5	0.5	0.52	0.49	766,638
December 04, 2025	0.46	0.49	0.49	0.51	0.46	775,673