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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	2.19	2.14	2.14	2.23	2.07	98,752
February 10, 2026	2.23	2.25	2.25	2.26	2.22	28,606
February 09, 2026	2.15	2.22	2.22	2.24	2.13	86,300
February 06, 2026	2.13	2.15	2.15	2.17	2.1	45,975
February 05, 2026	2.22	2.12	2.12	2.23	2.1	79,402
February 04, 2026	2.28	2.19	2.19	2.3	2.16	41,490
February 03, 2026	2.34	2.26	2.26	2.35	2.15	98,716
February 02, 2026	2.37	2.34	2.34	2.45	2.34	47,237
January 30, 2026	2.36	2.4	2.4	2.42	2.24	141,396
January 29, 2026	2.2	2.3	2.3	2.32	2.1	555,314
January 28, 2026	2.13	2.14	2.14	2.2	2.03	35,425
January 27, 2026	2.1	2.09	2.09	2.12	2.02	161,817
January 26, 2026	2.14	2.1	2.1	2.14	2.1	30,549
January 23, 2026	2.21	2.12	2.12	2.26	2.1	73,400
January 22, 2026	2.2	2.21	2.21	2.32	2.2	28,600
January 21, 2026	2.21	2.18	2.18	2.23	2.16	9,410
January 20, 2026	2.15	2.21	2.21	2.23	2.1	12,800
January 16, 2026	2.23	2.16	2.16	2.23	2.16	3,800
January 15, 2026	2.21	2.19	2.19	2.22	2.16	15,400
January 14, 2026	2.2	2.22	2.22	2.3	2.17	32,700
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

Kiora Pharmaceuticals, Inc. (KPRX) NASDAQ