Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6998 -0.0082 (-1.16%)
Official Closing Price Updated: 4:10 PM EST, Dec 30, 2025 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 (%)
Dec 30, 2025 0.7200 0.7200 0.6923 0.6998 99,252 -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%)
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%)
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%)
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.