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)

0.5832 +0.0234 (+4.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.5847 0.5899 0.5600 0.5832 28,109 +0.02(+4.18%)
Apr 09, 2026 0.5804 0.6000 0.5500 0.5598 133,349 -0.02(-3.80%)
Apr 08, 2026 0.6190 0.6197 0.5819 0.5819 35,356 -0.01(-1.90%)
Apr 07, 2026 0.5950 0.6014 0.5802 0.5932 25,024 -0.03(-4.32%)
Apr 06, 2026 0.5700 0.6200 0.5710 0.6200 62,587 +0.04(+6.69%)
Apr 02, 2026 0.6000 0.6000 0.5566 0.5811 76,512 +0.00(+0.40%)
Apr 01, 2026 0.5521 0.5899 0.5451 0.5788 100,049 +0.02(+3.54%)
Mar 31, 2026 0.5588 0.5663 0.5420 0.5590 31,191 +0.01(+1.65%)
Mar 30, 2026 0.6000 0.6000 0.5359 0.5499 89,478 -0.03(-5.09%)
Mar 27, 2026 0.5703 0.6000 0.5700 0.5794 38,761 -0.01(-1.50%)
Mar 26, 2026 0.5997 0.5997 0.5700 0.5882 47,813 -0.01(-2.32%)
Mar 25, 2026 0.6168 0.6168 0.5861 0.6022 41,188 -0.03(-4.32%)
Mar 24, 2026 0.6066 0.6294 0.5660 0.6294 87,180 +0.01(+1.68%)
Mar 23, 2026 0.5900 0.6200 0.5680 0.6190 215,162 +0.02(+3.25%)
Mar 20, 2026 0.6027 0.6200 0.5540 0.5995 216,438 -0.02(-2.52%)
Mar 19, 2026 0.5922 0.6200 0.5569 0.6150 179,704 +0.01(+1.15%)
Mar 18, 2026 0.5300 0.6111 0.5300 0.6080 152,131 +0.03(+4.83%)
Mar 17, 2026 0.6202 0.6202 0.5750 0.5800 85,290 -0.03(-4.92%)
Mar 16, 2026 0.6100 0.6200 0.5900 0.6100 73,581 +0.01(+1.36%)
Mar 13, 2026 0.6084 0.6231 0.6008 0.6018 79,925 +0.00(+0.30%)
Mar 12, 2026 0.6400 0.6409 0.5900 0.6000 136,839 -0.03(-4.88%)
Mar 11, 2026 0.6418 0.6610 0.6222 0.6308 158,596 -0.01(-1.44%)
Mar 10, 2026 0.6310 0.6500 0.6121 0.6400 183,846 +0.01(+1.41%)
Mar 09, 2026 0.6173 0.6400 0.6104 0.6311 115,032 +0.00(+0.19%)
Mar 06, 2026 0.6365 0.6500 0.6223 0.6299 166,905 -0.03(-3.98%)
Mar 05, 2026 0.6400 0.6560 0.6157 0.6560 262,713 +0.03(+4.16%)
Mar 04, 2026 0.6500 0.6507 0.6130 0.6298 305,081 +0.01(+0.90%)
Mar 03, 2026 0.5950 0.6700 0.5900 0.6242 452,428 +0.01(+2.33%)
Mar 02, 2026 0.5710 0.6544 0.5710 0.6100 436,219 +0.00(+0.74%)
Feb 27, 2026 0.5810 0.6501 0.5810 0.6055 862,575 +0.05(+9.63%)
Feb 26, 2026 0.7265 0.7500 0.5523 0.5523 22,607,928 -0.08(-12.15%)
Feb 25, 2026 0.6160 0.6399 0.6000 0.6287 80,705 +0.06(+9.89%)
Feb 24, 2026 0.5834 0.5913 0.5580 0.5721 39,752 +0.01(+2.58%)
Feb 23, 2026 0.5490 0.5646 0.5430 0.5577 54,322 +0.00(+0.45%)
Feb 20, 2026 0.5500 0.5629 0.5433 0.5552 22,051 -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%)
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.