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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.73	2.7	2.7	2.77	2.67	10,400
October 15, 2025	2.76	2.72	2.72	2.8	2.68	50,216
October 14, 2025	2.71	2.74	2.74	2.77	2.7	24,500
October 13, 2025	2.71	2.72	2.72	2.8	2.66	29,828
October 10, 2025	2.82	2.7	2.7	2.85	2.65	24,600
October 09, 2025	2.77	2.82	2.82	2.84	2.74	46,329
October 08, 2025	2.77	2.73	2.73	2.95	2.7	120,500
October 07, 2025	2.74	2.73	2.73	2.8	2.71	31,516
October 06, 2025	2.76	2.74	2.74	2.77	2.67	29,337
October 03, 2025	2.81	2.75	2.75	2.84	2.67	36,232
October 02, 2025	2.85	2.81	2.81	2.9	2.77	32,300
October 01, 2025	2.82	2.83	2.83	2.9	2.7	97,400
September 30, 2025	2.63	2.78	2.78	2.89	2.6	137,501
September 29, 2025	2.6	2.63	2.63	2.65	2.55	14,869
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

Kiora Pharmaceuticals, Inc. (KPRX) NASDAQ