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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.6801	0.7100	0.6801	0.7100	102,538	+0.01(+1.46%)
Dec 30, 2025	0.7200	0.7200	0.6923	0.6998	100,002	-0.01(-1.16%)
Dec 29, 2025	0.7212	0.7400	0.7003	0.7080	197,208	+0.00(+0.00%)
Dec 26, 2025	0.7210	0.7420	0.6800	0.7080	390,655	-0.03(-4.61%)
Dec 24, 2025	0.7292	0.7613	0.7200	0.7422	194,540	-0.01(-1.30%)
Dec 23, 2025	0.8000	0.8000	0.7417	0.7520	172,497	-0.05(-6.58%)
Dec 22, 2025	0.9000	0.9000	0.8006	0.8050	126,618	-0.05(-6.22%)
Dec 19, 2025	0.8000	0.8848	0.7613	0.8584	232,262	+0.08(+10.76%)
Dec 18, 2025	0.7500	0.7850	0.7457	0.7750	134,411	+0.05(+6.38%)
Dec 17, 2025	0.7390	0.7590	0.7166	0.7285	112,684	-0.01(-1.42%)
Dec 16, 2025	0.7500	0.7540	0.7101	0.7390	123,586	+0.00(+0.23%)
Dec 15, 2025	0.7300	0.7400	0.7230	0.7373	64,217	+0.02(+2.40%)
Dec 12, 2025	0.7800	0.8230	0.7200	0.7200	317,943	-0.09(-11.11%)
Dec 11, 2025	0.8400	0.8517	0.8054	0.8100	98,527	-0.03(-3.57%)
Dec 10, 2025	0.8400	0.8699	0.8260	0.8400	82,736	-0.02(-2.23%)
Dec 09, 2025	0.8600	0.8970	0.8400	0.8592	75,539	-0.01(-1.14%)
Dec 08, 2025	0.9290	0.9290	0.8600	0.8691	67,651	-0.02(-2.35%)
Dec 05, 2025	0.9100	0.9200	0.8602	0.8900	161,988	-0.02(-2.12%)
Dec 04, 2025	0.8400	0.9200	0.7960	0.9093	96,964	+0.06(+7.61%)
Dec 03, 2025	0.8536	0.8593	0.8095	0.8450	90,551	-0.01(-1.05%)
Dec 02, 2025	0.8200	0.8670	0.8030	0.8540	241,215	+0.03(+4.12%)
Dec 01, 2025	0.8500	0.8504	0.7671	0.8202	164,884	-0.01(-1.62%)
Nov 28, 2025	0.7630	0.8590	0.7586	0.8337	89,429	+0.09(+12.66%)
Nov 26, 2025	0.7700	0.7750	0.7400	0.7400	88,055	+0.01(+0.82%)
Nov 25, 2025	0.7399	0.7600	0.7214	0.7340	54,350	+0.01(+0.82%)
Nov 24, 2025	0.7140	0.7315	0.7000	0.7280	174,512	+0.06(+8.25%)
Nov 21, 2025	0.6661	0.7180	0.6660	0.6725	146,220	-0.01(-2.07%)
Nov 20, 2025	0.7332	0.7699	0.6706	0.6867	218,520	-0.03(-3.82%)
Nov 19, 2025	0.7500	0.7587	0.6711	0.7140	124,159	-0.04(-4.83%)
Nov 18, 2025	0.7500	0.7777	0.7215	0.7502	140,031	-0.03(-3.32%)
Nov 17, 2025	0.8279	0.8298	0.7690	0.7760	97,943	-0.05(-6.44%)
Nov 14, 2025	0.7058	0.8311	0.7010	0.8294	428,082	+0.04(+4.85%)
Nov 13, 2025	0.8210	0.8301	0.7806	0.7910	261,273	-0.06(-6.96%)
Nov 12, 2025	0.9000	0.9000	0.8500	0.8502	87,617	-0.03(-2.89%)
Nov 11, 2025	0.9250	0.9250	0.8400	0.8755	100,862	-0.05(-5.66%)
Nov 10, 2025	0.8600	0.9280	0.8600	0.9280	103,972	+0.08(+8.84%)
Nov 07, 2025	0.8800	0.8800	0.8101	0.8526	109,060	-0.02(-2.00%)
Nov 06, 2025	0.9193	0.9487	0.8440	0.8700	175,391	-0.07(-7.45%)
Nov 05, 2025	0.8932	0.9473	0.8800	0.9400	314,367	+0.07(+8.37%)
Nov 04, 2025	1.000	1.020	0.8619	0.8674	865,076	-0.14(-14.12%)

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 Privacy Policy and Terms Of Service.