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)

0.7100 +0.0102 (+1.46%)
Official Closing Price Updated: 8:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

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.