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)

0.9573 +0.0168 (+1.79%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 19, 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 (%)
Mar 18, 2025 0.9400 0.9990 0.8688 0.9405 46,294 -0.01(-1.00%)
Mar 17, 2025 1.010 1.080 0.9451 0.9500 56,091 -0.04(-3.75%)
Mar 14, 2025 0.9500 0.9870 0.8817 0.9870 52,696 +0.03(+3.35%)
Mar 13, 2025 0.9900 1.040 0.9151 0.9550 54,379 -0.07(-6.37%)
Mar 12, 2025 1.000 1.039 0.9700 1.020 20,965 +0.05(+5.15%)
Mar 11, 2025 0.9200 1.080 0.9200 0.9700 70,595 +0.05(+5.43%)
Mar 10, 2025 1.040 1.040 0.8506 0.9200 108,372 -0.10(-9.80%)
Mar 07, 2025 1.050 1.130 0.9690 1.020 91,184 -0.02(-1.92%)
Mar 06, 2025 1.130 1.210 1.000 1.040 39,067 -0.09(-7.96%)
Mar 05, 2025 1.070 1.310 1.030 1.130 81,604 +0.03(+2.73%)
Mar 04, 2025 1.040 1.150 0.9900 1.100 81,468 +0.02(+1.85%)
Mar 03, 2025 1.210 1.220 1.030 1.080 70,999 -0.11(-9.24%)
Feb 28, 2025 1.190 1.203 1.147 1.190 36,510 -0.02(-1.65%)
Feb 27, 2025 1.190 1.280 1.170 1.210 47,954 -0.03(-2.42%)
Feb 26, 2025 1.160 1.400 1.140 1.240 198,165 +0.10(+8.77%)
Feb 25, 2025 1.160 1.250 1.140 1.140 133,842 -0.05(-4.20%)
Feb 24, 2025 1.250 1.330 1.150 1.190 154,688 -0.08(-6.30%)
Feb 21, 2025 1.290 1.360 1.200 1.270 121,246 -0.06(-4.51%)
Feb 20, 2025 1.300 1.400 1.272 1.330 114,901 +0.01(+0.76%)
Feb 19, 2025 1.320 1.450 1.290 1.320 272,547 -0.01(-0.75%)
Feb 18, 2025 1.360 1.430 1.309 1.330 163,830 -0.04(-2.92%)
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%)
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.