Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2026	0.8053	0.8300	0.7971	0.8299	74,941	+0.04(+4.92%)
Jan 06, 2026	0.7780	0.8200	0.7780	0.7910	145,769	+0.01(+1.68%)
Jan 05, 2026	0.7200	0.8060	0.7200	0.7779	223,490	+0.05(+6.66%)
Jan 02, 2026	0.7030	0.7300	0.7000	0.7293	80,496	+0.02(+2.72%)
Dec 31, 2025	0.6801	0.7100	0.6801	0.7100	103,538	+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	0.9300	0.9290	0.8600	0.8691	68,071	-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.

Financial News

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

Historical Prices

Popular Pages