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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.16	2.19	2.19	2.22	2.12	23,415
January 12, 2026	2.15	2.17	2.17	2.17	2.06	25,800
January 09, 2026	2.18	2.15	2.15	2.25	2.1	97,845
January 08, 2026	2.21	2.19	2.19	2.21	2.15	28,929
January 07, 2026	2.1	2.19	2.19	2.19	2.1	26,401
January 06, 2026	2.08	2.12	2.12	2.12	2.05	14,566
January 05, 2026	2.01	2.1	2.1	2.1	2.01	28,600
January 02, 2026	1.96	2.02	2.02	2.06	1.94	8,593
December 31, 2025	1.94	1.97	1.97	1.99	1.94	33,300
December 30, 2025	1.94	1.94	1.94	1.96	1.91	31,719
December 29, 2025	1.98	1.91	1.91	2.02	1.89	59,173
December 26, 2025	2	1.97	1.97	2	1.97	15,900
December 24, 2025	2.11	2.05	2.05	2.11	2	20,913
December 23, 2025	2.13	2.12	2.12	2.21	2.09	28,200
December 22, 2025	2.13	2.16	2.16	2.21	2.1	32,104
December 19, 2025	2.09	2.16	2.16	2.16	2.03	20,022
December 18, 2025	2.05	2.1	2.1	2.14	2.05	30,700
December 17, 2025	2.1	2.05	2.05	2.12	2.02	40,714
December 16, 2025	2.08	2.04	2.04	2.09	2.01	12,148
December 15, 2025	2.13	2.06	2.06	2.13	2.06	16,341
December 12, 2025	2.18	2.13	2.13	2.18	2.1	13,203
December 11, 2025	2.15	2.14	2.14	2.23	2.13	42,936
December 10, 2025	2.1	2.15	2.15	2.18	2.07	20,530
December 09, 2025	2.06	2.06	2.06	2.13	2.02	28,800
December 08, 2025	2.01	2.07	2.07	2.08	2	12,503
December 05, 2025	2.14	2.03	2.03	2.14	2.03	26,111
December 04, 2025	2.12	2.15	2.15	2.17	2.09	50,557
December 03, 2025	1.92	2.1	2.1	2.14	1.87	67,400
December 02, 2025	1.92	1.89	1.89	2	1.86	43,900
December 01, 2025	1.98	1.93	1.93	1.98	1.79	121,558
November 28, 2025	1.91	1.98	1.98	1.99	1.9	40,296
November 26, 2025	1.82	1.88	1.88	1.9	1.79	67,728
November 25, 2025	1.8	1.8	1.8	1.89	1.76	50,549
November 24, 2025	1.9	1.82	1.82	1.91	1.81	21,920
November 21, 2025	1.8	1.87	1.87	1.9	1.8	20,902
November 20, 2025	1.94	1.8	1.8	1.99	1.79	37,302
November 19, 2025	2.07	1.92	1.92	2.07	1.91	51,707
November 18, 2025	2.08	2.07	2.07	2.09	2	126,899
November 17, 2025	2.15	2.09	2.09	2.2	2.05	140,526
November 14, 2025	2.2	2.16	2.16	2.23	2.16	48,915
November 13, 2025	2.29	2.19	2.19	2.29	2.19	36,900
November 12, 2025	2.3	2.31	2.31	2.34	2.28	22,729
November 11, 2025	2.32	2.29	2.29	2.39	2.29	6,618
November 10, 2025	2.32	2.33	2.33	2.37	2.3	22,293
November 07, 2025	2.26	2.33	2.33	2.35	2.26	11,622
November 06, 2025	2.3	2.32	2.32	2.36	2.28	25,600
November 05, 2025	2.35	2.34	2.34	2.41	2.3	30,274
November 04, 2025	2.51	2.37	2.37	2.55	2.35	62,235
November 03, 2025	2.23	2.47	2.47	2.53	2.23	98,254
October 31, 2025	2.57	2.31	2.31	2.57	2.22	107,903
October 30, 2025	2.5	2.55	2.55	2.57	2.46	19,500
October 29, 2025	2.46	2.53	2.53	2.65	2.44	88,863
October 28, 2025	2.5	2.46	2.46	2.52	2.44	17,400
October 27, 2025	2.61	2.53	2.53	2.66	2.5	30,930
October 24, 2025	2.55	2.56	2.56	2.68	2.49	52,674
October 23, 2025	2.31	2.54	2.54	2.55	2.31	19,100
October 22, 2025	2.49	2.26	2.26	2.53	2.21	93,020
October 21, 2025	2.53	2.47	2.47	2.62	2.44	124,634
October 20, 2025	2.7	2.55	2.55	2.7	2.49	112,041
October 17, 2025	2.72	2.71	2.71	2.74	2.64	14,346

Kiora Pharmaceuticals, Inc. (KPRX) NASDAQ