• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.5670 +0.0020 (+0.35%)
    Official Closing Price Updated: 6:30 PM EDT, May 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 01, 2026 0.5899 0.5991 0.5552 0.5670 97,735 +0.00(+0.35%)
    Apr 30, 2026 0.5509 0.5791 0.5509 0.5650 190,336 +0.01(+2.36%)
    Apr 29, 2026 0.5899 0.5990 0.5513 0.5520 64,700 -0.04(-6.44%)
    Apr 28, 2026 0.6000 0.6187 0.5877 0.5900 78,858 -0.01(-1.50%)
    Apr 27, 2026 0.6070 0.6189 0.5910 0.5990 66,038 -0.01(-1.32%)
    Apr 24, 2026 0.6810 0.6810 0.6070 0.6070 126,272 -0.06(-9.24%)
    Apr 23, 2026 0.6841 0.6844 0.6669 0.6688 75,017 -0.02(-2.35%)
    Apr 22, 2026 0.6900 0.7100 0.6600 0.6849 177,845 +0.03(+4.26%)
    Apr 21, 2026 0.6406 0.6900 0.6396 0.6569 281,698 +0.02(+3.53%)
    Apr 20, 2026 0.6440 0.6440 0.6212 0.6345 125,057 +0.02(+3.74%)
    Apr 17, 2026 0.6277 0.6277 0.6001 0.6116 51,355 +0.00(+0.02%)
    Apr 16, 2026 0.6000 0.6277 0.5990 0.6115 92,746 +0.01(+1.92%)
    Apr 15, 2026 0.5995 0.6110 0.5892 0.6000 67,010 +0.00(+0.08%)
    Apr 14, 2026 0.5800 0.6108 0.5800 0.5995 46,670 +0.01(+2.48%)
    Apr 13, 2026 0.5760 0.6220 0.5600 0.5850 94,881 +0.00(+0.31%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.