Kiora Pharmaceuticals, Inc. - KPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.58	2.61	2.61	2.61	2.57	18,795
September 25, 2025	2.59	2.57	2.57	2.63	2.55	57,100
September 24, 2025	2.53	2.63	2.63	2.66	2.52	29,541
September 23, 2025	2.56	2.54	2.54	2.59	2.54	32,711
September 22, 2025	2.6	2.61	2.61	2.61	2.52	18,123
September 19, 2025	2.55	2.53	2.53	2.67	2.53	51,300
September 18, 2025	2.65	2.65	2.65	2.66	2.61	25,655
September 17, 2025	2.66	2.65	2.65	2.74	2.63	16,851
September 16, 2025	2.61	2.65	2.65	2.67	2.58	16,673
September 15, 2025	2.62	2.61	2.61	2.7	2.6	11,003
September 12, 2025	2.68	2.64	2.64	2.74	2.6	23,764
September 11, 2025	2.67	2.7	2.7	2.8	2.64	21,717
September 10, 2025	2.68	2.71	2.71	2.71	2.6	20,240
September 09, 2025	2.7	2.63	2.63	2.73	2.62	25,800
September 08, 2025	2.69	2.69	2.69	2.74	2.65	13,443
September 05, 2025	2.7	2.68	2.68	2.77	2.67	19,204
September 04, 2025	2.77	2.73	2.73	2.83	2.71	12,826
September 03, 2025	2.73	2.8	2.8	2.9	2.72	81,161
September 02, 2025	2.75	2.73	2.73	2.82	2.67	48,700
August 29, 2025	2.79	2.78	2.78	2.8	2.76	5,009
August 28, 2025	2.9	2.78	2.78	2.9	2.76	21,164
August 27, 2025	2.82	2.86	2.86	2.91	2.82	48,085
August 26, 2025	2.69	2.84	2.84	2.85	2.69	76,438
August 25, 2025	2.67	2.65	2.65	2.73	2.65	11,624
August 22, 2025	2.6	2.73	2.73	2.73	2.53	27,100
August 21, 2025	2.59	2.62	2.62	2.66	2.55	29,968
August 20, 2025	2.65	2.65	2.65	2.7	2.56	15,318
August 19, 2025	2.9	2.67	2.67	2.9	2.66	48,600
August 18, 2025	2.99	2.88	2.88	2.99	2.75	87,695
August 15, 2025	2.6	2.93	2.93	3.01	2.59	387,687
August 14, 2025	2.48	2.53	2.53	2.53	2.46	59,910
August 13, 2025	2.47	2.49	2.49	2.53	2.43	54,945
August 12, 2025	2.55	2.5	2.5	2.6	2.43	197,521
August 11, 2025	2.48	2.45	2.45	2.55	2.4	253,419
August 08, 2025	2.37	2.36	2.36	2.4	2.27	119,777
August 07, 2025	2.44	2.39	2.39	2.47	2.36	27,674
August 06, 2025	2.55	2.43	2.43	2.55	2.4	17,600
August 05, 2025	2.55	2.5	2.5	2.56	2.47	32,100
August 04, 2025	2.48	2.54	2.54	2.62	2.25	72,613
August 01, 2025	2.62	2.54	2.54	2.63	2.51	63,815
July 31, 2025	2.75	2.6	2.6	2.8	2.59	55,872
July 30, 2025	2.75	2.68	2.68	2.85	2.65	70,004
July 29, 2025	2.89	2.74	2.74	2.89	2.7	94,200
July 28, 2025	2.99	2.93	2.93	3.06	2.9	20,700
July 25, 2025	3.1	2.99	2.99	3.1	2.99	31,500
July 24, 2025	3.12	3.05	3.05	3.13	3.04	24,742
July 23, 2025	3.05	3.11	3.11	3.13	3.04	24,526
July 22, 2025	3.14	3.03	3.03	3.15	2.96	217,400
July 21, 2025	3.15	3.09	3.09	3.23	3.09	48,635
July 18, 2025	3.19	3.18	3.18	3.29	3.16	67,125
July 17, 2025	3.14	3.15	3.15	3.2	3.08	45,671
July 16, 2025	3.12	3.15	3.15	3.15	3	57,047
July 15, 2025	3.03	3	3	3.1	2.95	138,583
July 14, 2025	3.04	3.08	3.08	3.09	3.03	15,208
July 11, 2025	3.03	3	3	3.18	2.91	79,513
July 10, 2025	2.95	3.01	3.01	3.1	2.93	149,220
July 09, 2025	2.82	2.97	2.97	3.1	2.8	152,215
July 08, 2025	2.8	2.86	2.86	2.89	2.8	21,652
July 07, 2025	2.83	2.81	2.81	2.9	2.8	23,100
July 03, 2025	2.81	2.85	2.85	2.96	2.81	14,426

Kiora Pharmaceuticals, Inc. (KPRX) NASDAQ