ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5552 -0.0048 (-0.86%)
Official Closing Price Updated: 8:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.5500 0.5629 0.5433 0.5552 21,951 -0.00(-0.86%)
Feb 19, 2026 0.5703 0.5801 0.5407 0.5600 154,821 -0.02(-2.79%)
Feb 18, 2026 0.5800 0.6016 0.5600 0.5761 115,316 -0.01(-2.19%)
Feb 17, 2026 0.6300 0.6300 0.5500 0.5890 99,223 -0.01(-1.51%)
Feb 13, 2026 0.6000 0.6304 0.5800 0.5980 100,763 +0.00(+0.69%)
Feb 12, 2026 0.6100 0.6599 0.5939 0.5939 79,415 -0.04(-5.73%)
Feb 11, 2026 0.6500 0.6599 0.6110 0.6300 29,689 -0.01(-1.72%)
Feb 10, 2026 0.6250 0.6702 0.6211 0.6410 121,212 +0.00(+0.16%)
Feb 09, 2026 0.6420 0.6599 0.6218 0.6400 19,003 +0.03(+4.07%)
Feb 06, 2026 0.6000 0.6518 0.5951 0.6150 101,308 +0.03(+4.24%)
Feb 05, 2026 0.6455 0.6455 0.5900 0.5900 135,807 -0.05(-7.64%)
Feb 04, 2026 0.6800 0.6788 0.6279 0.6388 81,808 -0.02(-3.21%)
Feb 03, 2026 0.6613 0.6899 0.6550 0.6600 112,962 -0.01(-1.12%)
Feb 02, 2026 0.6600 0.6799 0.6555 0.6675 92,524 +0.00(+0.47%)
Jan 30, 2026 0.6500 0.6850 0.6402 0.6644 126,042 -0.00(-0.06%)
Jan 29, 2026 0.6588 0.6760 0.6436 0.6648 111,728 -0.01(-1.51%)
Jan 28, 2026 0.7099 0.7200 0.6500 0.6750 401,091 -0.04(-5.08%)
Jan 27, 2026 0.7370 0.7370 0.7091 0.7111 196,577 -0.01(-1.24%)
Jan 26, 2026 0.7736 0.7736 0.7123 0.7200 140,207 -0.04(-5.52%)
Jan 23, 2026 0.7700 0.7790 0.7510 0.7621 57,773 -0.02(-2.29%)
Jan 22, 2026 0.8800 0.8800 0.7593 0.7800 543,970 -0.07(-8.24%)
Jan 21, 2026 0.8300 0.9000 0.8300 0.8500 86,228 -0.02(-2.83%)
Jan 20, 2026 0.8400 0.8900 0.8400 0.8748 66,284 +0.00(+0.25%)
Jan 16, 2026 0.8892 0.8892 0.8600 0.8726 47,920 -0.02(-1.96%)
Jan 15, 2026 0.8600 0.8999 0.8300 0.8900 135,717 +0.03(+3.49%)
Jan 14, 2026 0.8200 0.8711 0.8000 0.8600 118,593 +0.04(+4.87%)
Jan 13, 2026 0.8890 0.8890 0.7923 0.8201 162,798 -0.06(-6.79%)
Jan 12, 2026 0.8800 0.8999 0.8690 0.8798 44,655 -0.00(-0.02%)
Jan 09, 2026 0.9700 0.9700 0.8521 0.8800 149,200 -0.09(-9.28%)
Jan 08, 2026 0.8100 1.040 0.8100 0.9700 750,775 +0.14(+16.88%)
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 0.9290 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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.