Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kairos Pharma, Ltd. Common Stock (NY: KAPA )

1.370 -0.080 (-5.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.320 1.570 1.320 1.370 191,584 -0.08(-5.52%)
Feb 13, 2025 1.520 1.520 1.361 1.450 171,560 +0.09(+6.62%)
Feb 12, 2025 1.350 1.460 1.300 1.360 157,235 +0.01(+0.74%)
Feb 11, 2025 1.430 1.480 1.350 1.350 175,783 -0.02(-1.46%)
Feb 10, 2025 1.380 1.440 1.350 1.370 122,139 -0.01(-0.72%)
Feb 07, 2025 1.440 1.494 1.350 1.380 210,618 -0.06(-4.17%)
Feb 06, 2025 1.580 1.580 1.420 1.440 364,407 -0.14(-8.86%)
Feb 05, 2025 1.640 1.720 1.580 1.580 504,054 -0.16(-9.20%)
Feb 04, 2025 1.730 1.920 1.570 1.740 11,681,855 +0.22(+14.47%)
Feb 03, 2025 1.430 1.520 1.350 1.520 4,316,239 +0.09(+6.29%)
Jan 31, 2025 1.510 1.520 1.420 1.430 60,023 -0.05(-3.38%)
Jan 30, 2025 1.500 1.540 1.403 1.480 40,806 -0.02(-1.33%)
Jan 29, 2025 1.450 1.530 1.400 1.500 91,452 +0.02(+1.35%)
Jan 28, 2025 1.560 1.590 1.480 1.480 70,088 -0.05(-3.27%)
Jan 27, 2025 1.590 1.630 1.510 1.530 121,877 +0.03(+2.00%)
Jan 24, 2025 1.580 1.640 1.462 1.500 214,190 -0.06(-3.85%)
Jan 23, 2025 1.560 1.640 1.520 1.560 179,839 -0.07(-4.29%)
Jan 22, 2025 1.600 1.730 1.550 1.630 246,403 +0.04(+2.52%)
Jan 21, 2025 1.820 1.850 1.530 1.590 402,527 -0.14(-8.09%)
Jan 17, 2025 1.850 2.080 1.666 1.730 691,918 -0.04(-2.26%)
Jan 16, 2025 1.490 1.900 1.340 1.770 1,509,234 +0.45(+34.09%)
Jan 15, 2025 1.520 1.640 1.320 1.320 686,385 -0.19(-12.58%)
Jan 14, 2025 1.860 1.890 1.160 1.510 2,887,727 -0.62(-29.11%)
Jan 13, 2025 1.300 3.250 1.292 2.130 113,406,176 +1.16(+119.59%)
Jan 10, 2025 1.100 1.130 0.9103 0.9700 159,179 -0.06(-5.83%)
Jan 08, 2025 1.510 1.587 0.8510 1.030 1,057,252 -0.47(-31.33%)
Jan 07, 2025 1.560 1.650 1.450 1.500 66,900 -0.07(-4.46%)
Jan 06, 2025 1.520 1.600 1.520 1.570 103,366 +0.02(+1.29%)
Jan 03, 2025 1.540 1.610 1.500 1.550 31,624 +0.02(+1.31%)
Jan 02, 2025 1.610 1.610 1.480 1.530 45,796 +0.01(+0.66%)
Dec 31, 2024 1.520 0 -0.04(-2.56%)
Dec 30, 2024 1.700 1.732 1.550 1.560 57,898 -0.12(-7.14%)
Dec 27, 2024 1.650 1.834 1.650 1.680 38,020 +0.01(+0.60%)
Dec 26, 2024 1.790 1.794 1.600 1.670 43,027 -0.03(-1.76%)
Dec 24, 2024 1.770 1.771 1.660 1.700 16,315 -0.02(-0.87%)
Dec 23, 2024 1.600 1.870 1.570 1.715 40,699 +0.15(+9.24%)
Dec 20, 2024 1.690 1.740 1.560 1.570 84,009 -0.15(-8.72%)
Dec 19, 2024 1.620 1.770 1.620 1.720 32,901 +0.06(+3.61%)
Dec 18, 2024 1.710 1.770 1.640 1.660 68,296 +0.00(+0.00%)
Dec 17, 2024 1.690 1.730 1.630 1.660 21,820 -0.01(-0.30%)
Dec 16, 2024 1.780 1.780 1.630 1.665 33,332 -0.03(-2.06%)
Dec 13, 2024 1.700 1.920 1.670 1.700 136,285 -0.02(-1.16%)
Dec 12, 2024 1.680 1.770 1.640 1.720 30,657 +0.06(+3.61%)
Dec 11, 2024 1.620 1.720 1.620 1.660 56,948 +0.00(+0.00%)
Dec 10, 2024 1.380 1.660 1.380 1.660 166,045 +0.28(+20.29%)
Dec 09, 2024 1.400 1.443 1.330 1.380 68,179 -0.08(-5.48%)
Dec 06, 2024 1.430 1.570 1.360 1.460 158,888 +0.05(+3.55%)
Dec 05, 2024 1.380 1.500 1.370 1.410 93,871 -0.09(-6.00%)
Dec 04, 2024 1.540 1.600 1.350 1.500 112,108 -0.09(-5.66%)
Dec 03, 2024 1.550 1.690 1.550 1.590 125,051 +0.06(+3.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.