Kiora Pharmaceuticals, Inc. (KPRX) NASDAQ
2.05
+0.0124(+0.61%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.05
+0.0124(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 2.07 | 2.04 | 2.04 | 2.15 | 1.98 | 46,231 |
| March 20, 2026 | 2.02 | 2.09 | 2.09 | 2.09 | 2 | 55,740 |
| March 19, 2026 | 2.04 | 2.03 | 2.03 | 2.05 | 1.96 | 56,397 |
| March 18, 2026 | 2.09 | 2.07 | 2.07 | 2.1 | 2.05 | 21,240 |
| March 17, 2026 | 2.06 | 2.1 | 2.1 | 2.1 | 2.04 | 12,222 |
| March 16, 2026 | 2.11 | 2.09 | 2.09 | 2.12 | 2.04 | 22,774 |
| March 13, 2026 | 2.14 | 2.09 | 2.09 | 2.15 | 2.07 | 19,967 |
| March 12, 2026 | 2.17 | 2.15 | 2.15 | 2.17 | 2.1 | 14,976 |
| March 11, 2026 | 2.19 | 2.17 | 2.17 | 2.22 | 2.12 | 20,059 |
| March 10, 2026 | 2.15 | 2.18 | 2.18 | 2.2 | 2.11 | 26,981 |
| March 09, 2026 | 1.96 | 2.14 | 2.14 | 2.16 | 1.95 | 32,826 |
| March 06, 2026 | 2.01 | 1.98 | 1.98 | 2.01 | 1.96 | 45,313 |
| March 05, 2026 | 2.02 | 2.03 | 2.03 | 2.06 | 1.99 | 21,303 |
| March 04, 2026 | 2.02 | 2.04 | 2.04 | 2.06 | 1.98 | 55,565 |
| March 03, 2026 | 2.04 | 2.02 | 2.02 | 2.05 | 2.02 | 19,107 |
| March 02, 2026 | 2.08 | 2.06 | 2.06 | 2.16 | 2.05 | 11,319 |
| February 27, 2026 | 2.07 | 2.09 | 2.09 | 2.19 | 2.07 | 6,224 |
| February 26, 2026 | 2.02 | 2.1 | 2.1 | 2.13 | 2.01 | 27,240 |
| February 25, 2026 | 2.03 | 2.04 | 2.04 | 2.04 | 1.99 | 12,600 |
| February 24, 2026 | 1.98 | 2.01 | 2.01 | 2.11 | 1.98 | 15,600 |
| February 23, 2026 | 2 | 1.96 | 1.96 | 2 | 1.92 | 22,916 |
| February 20, 2026 | 2.06 | 1.98 | 0 | 2.06 | 1.98 | 48,494 |
| February 19, 2026 | 2.1 | 2.06 | 0 | 2.1 | 2.05 | 29,600 |
| February 18, 2026 | 2.05 | 2.09 | 0 | 2.1 | 2.02 | 23,008 |
| February 17, 2026 | 2.08 | 2.02 | 0 | 2.08 | 2.01 | 19,746 |
| February 13, 2026 | 2.1 | 2.08 | 0 | 2.11 | 2.08 | 8,300 |
| February 12, 2026 | 2.15 | 2.08 | 0 | 2.2 | 2.04 | 83,405 |
| February 11, 2026 | 2.23 | 2.14 | 0 | 2.23 | 2.07 | 98,752 |
| February 10, 2026 | 2.23 | 2.25 | 0 | 2.26 | 2.22 | 28,606 |
| February 09, 2026 | 2.15 | 2.22 | 0 | 2.24 | 2.13 | 86,300 |
| February 06, 2026 | 2.13 | 2.15 | 0 | 2.17 | 2.1 | 46,000 |
| February 05, 2026 | 2.22 | 2.12 | 0 | 2.23 | 2.1 | 79,402 |
| February 04, 2026 | 2.28 | 2.19 | 0 | 2.3 | 2.16 | 41,490 |
| February 03, 2026 | 2.34 | 2.26 | 0 | 2.35 | 2.15 | 98,716 |
| February 02, 2026 | 2.37 | 2.34 | 0 | 2.45 | 2.34 | 47,237 |
| January 30, 2026 | 2.36 | 2.4 | 0 | 2.41 | 2.24 | 144,100 |
| January 29, 2026 | 2.2 | 2.3 | 0 | 2.32 | 2.1 | 555,314 |
| January 28, 2026 | 2.13 | 2.14 | 0 | 2.2 | 2.03 | 35,425 |
| January 27, 2026 | 2.1 | 2.09 | 0 | 2.12 | 2.02 | 161,817 |
| January 26, 2026 | 2.14 | 2.1 | 0 | 2.14 | 2.1 | 30,549 |
| January 23, 2026 | 2.21 | 2.12 | 0 | 2.26 | 2.1 | 73,400 |
| January 22, 2026 | 2.2 | 2.21 | 0 | 2.32 | 2.2 | 28,600 |
| January 21, 2026 | 2.21 | 2.18 | 0 | 2.23 | 2.16 | 9,410 |
| January 20, 2026 | 2.15 | 2.21 | 0 | 2.23 | 2.1 | 12,800 |
| January 16, 2026 | 2.23 | 2.16 | 0 | 2.23 | 2.16 | 3,800 |
| January 15, 2026 | 2.21 | 2.19 | 0 | 2.22 | 2.16 | 15,400 |
| January 14, 2026 | 2.2 | 2.22 | 0 | 2.3 | 2.17 | 32,700 |
| January 13, 2026 | 2.16 | 2.19 | 0 | 2.22 | 2.12 | 23,415 |
| January 12, 2026 | 2.15 | 2.17 | 0 | 2.17 | 2.06 | 25,800 |
| January 09, 2026 | 2.18 | 2.15 | 0 | 2.25 | 2.1 | 97,845 |
| January 08, 2026 | 2.21 | 2.19 | 0 | 2.21 | 2.15 | 28,929 |
| January 07, 2026 | 2.1 | 2.19 | 0 | 2.19 | 2.1 | 26,401 |
| January 06, 2026 | 2.08 | 2.12 | 0 | 2.12 | 2.05 | 14,600 |
| January 05, 2026 | 2.01 | 2.1 | 0 | 2.1 | 2.01 | 28,600 |
| January 02, 2026 | 1.95 | 2.02 | 0 | 2.06 | 1.94 | 23,505 |
| December 31, 2025 | 1.94 | 1.97 | 0 | 1.99 | 1.94 | 33,300 |
| December 30, 2025 | 1.94 | 1.94 | 0 | 1.96 | 1.91 | 31,719 |
| December 29, 2025 | 1.98 | 1.91 | 0 | 2.02 | 1.89 | 59,200 |
| December 26, 2025 | 2 | 1.97 | 0 | 2 | 1.97 | 15,900 |
| December 24, 2025 | 2.11 | 2.05 | 0 | 2.11 | 2 | 20,913 |