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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kiora Pharmaceuticals, Inc. (KPRX) NASDAQ