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)

0.8650 -0.0150 (-1.70%)
Streaming Delayed Price Updated: 1:18 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.100 1.100 1.000 1.010 400,928 -0.12(-10.62%)
Oct 31, 2025 1.110 1.130 1.090 1.130 92,381 -0.01(-0.88%)
Oct 30, 2025 1.100 1.145 1.070 1.140 140,071 +0.04(+3.64%)
Oct 29, 2025 1.160 1.160 1.100 1.100 145,063 -0.04(-3.51%)
Oct 28, 2025 1.120 1.160 1.120 1.140 179,256 -0.01(-0.87%)
Oct 27, 2025 1.150 1.160 1.120 1.150 308,070 +0.06(+5.50%)
Oct 24, 2025 1.090 1.130 1.080 1.090 129,595 +0.00(+0.00%)
Oct 23, 2025 1.050 1.130 1.040 1.090 175,434 +0.03(+2.83%)
Oct 22, 2025 1.140 1.140 1.020 1.060 607,154 -0.08(-7.02%)
Oct 21, 2025 1.200 1.210 1.140 1.140 370,119 -0.03(-2.56%)
Oct 20, 2025 1.200 1.218 1.150 1.170 392,414 +0.01(+0.86%)
Oct 17, 2025 1.190 1.200 1.150 1.160 249,163 -0.01(-0.85%)
Oct 16, 2025 1.250 1.280 1.160 1.170 339,992 -0.08(-6.40%)
Oct 15, 2025 1.310 1.310 1.220 1.250 395,253 -0.04(-3.10%)
Oct 14, 2025 1.220 1.310 1.210 1.290 399,488 +0.08(+6.61%)
Oct 13, 2025 1.200 1.270 1.200 1.210 197,406 +0.05(+4.31%)
Oct 10, 2025 1.320 1.320 1.160 1.160 643,625 -0.16(-12.12%)
Oct 09, 2025 1.340 1.370 1.230 1.320 529,137 +0.01(+0.76%)
Oct 08, 2025 1.270 1.340 1.310 452,408 +0.09(+7.38%)
Oct 07, 2025 1.330 1.330 1.220 1.220 1,648,378 +0.00(+0.00%)
Oct 06, 2025 1.270 1.285 1.210 1.220 453,619 -0.05(-3.94%)
Oct 03, 2025 1.150 1.290 1.150 1.270 1,030,069 +0.12(+10.43%)
Oct 02, 2025 1.150 1.180 1.110 1.150 256,643 +0.02(+1.77%)
Oct 01, 2025 1.150 1.190 1.120 1.130 319,386 -0.04(-3.42%)
Sep 30, 2025 1.130 1.180 1.115 1.170 291,397 +0.05(+4.46%)
Sep 29, 2025 1.140 1.200 1.120 1.120 369,179 +0.02(+1.82%)
Sep 26, 2025 1.140 1.140 1.060 1.100 959,745 -0.04(-3.51%)
Sep 25, 2025 1.200 1.214 1.100 1.140 707,084 -0.06(-5.00%)
Sep 24, 2025 1.160 1.250 1.160 1.200 543,879 +0.05(+4.35%)
Sep 23, 2025 1.140 1.250 1.140 1.150 869,068 +0.00(+0.00%)
Sep 22, 2025 1.190 1.230 1.110 1.150 934,206 -0.07(-5.74%)
Sep 19, 2025 1.290 1.310 1.120 1.220 2,159,423 -0.12(-8.96%)
Sep 18, 2025 1.310 1.470 1.210 1.340 5,599,165 -0.34(-20.24%)
Sep 17, 2025 1.620 1.850 1.620 1.680 1,375,585 +0.07(+4.35%)
Sep 16, 2025 1.600 1.630 1.480 1.610 897,868 +0.03(+1.90%)
Sep 15, 2025 1.730 1.760 1.580 1.580 1,167,384 -0.18(-10.23%)
Sep 12, 2025 1.820 1.820 1.670 1.760 822,867 -0.04(-2.22%)
Sep 11, 2025 1.850 1.860 1.500 1.800 2,084,789 -0.05(-2.70%)
Sep 10, 2025 1.950 2.099 1.830 1.850 1,106,682 -0.12(-6.09%)
Sep 09, 2025 1.750 1.980 1.720 1.970 1,468,288 +0.12(+6.49%)
Sep 08, 2025 1.780 2.110 1.730 1.850 3,854,269 +0.13(+7.56%)
Sep 05, 2025 1.580 1.730 1.580 1.720 2,277,220 +0.17(+10.97%)
Sep 04, 2025 1.410 1.570 1.401 1.550 1,343,178 +0.09(+6.16%)
Sep 03, 2025 1.450 1.510 1.365 1.460 1,678,117 +0.05(+3.55%)
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.