Kimia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.99	30.99	29.60	30.01	30.01	-3.16%	329
Jan 22, 2026	29.20	31.00	29.00	30.99	30.99	4.27%	1,458
Jan 21, 2026	29.50	29.93	28.61	29.72	29.72	2.38%	2,226
Jan 20, 2026	30.84	31.40	29.03	29.03	29.03	-5.87%	1,918
Jan 19, 2026	32.00	32.00	30.61	30.84	30.84	-3.32%	798
Jan 16, 2026	31.55	32.40	31.00	31.90	31.90	1.11%	329
Jan 14, 2026	31.95	32.00	31.50	31.55	31.55	0.73%	775
Jan 13, 2026	31.19	32.00	31.08	31.32	31.32	3.13%	1,012
Jan 12, 2026	33.00	33.00	30.30	30.37	30.37	-5.83%	4,062
Jan 9, 2026	31.50	32.99	31.11	32.25	32.25	1.03%	970
Jan 8, 2026	32.99	33.90	31.60	31.92	31.92	-1.81%	8,788
Jan 7, 2026	34.00	34.98	31.50	32.51	32.51	-4.38%	21,511
Jan 6, 2026	36.50	36.50	33.50	34.00	34.00	-4.01%	2,810
Jan 5, 2026	36.50	36.50	34.02	35.42	35.42	0.11%	6,987
Jan 2, 2026	35.55	35.88	34.51	35.38	35.38	0.63%	7,213
Jan 1, 2026	33.00	35.90	32.45	35.16	35.16	3.56%	18,526
Dec 31, 2025	30.55	34.94	30.55	33.95	33.95	6.69%	16,037
Dec 30, 2025	31.98	31.98	30.52	31.82	31.82	-0.50%	1,333
Dec 29, 2025	31.98	33.00	30.18	31.98	31.98	3.83%	2,518
Dec 26, 2025	32.60	32.60	30.51	30.80	30.80	-5.58%	2,189
Dec 24, 2025	32.99	32.99	32.19	32.62	32.62	3.36%	2,035
Dec 23, 2025	31.94	32.95	30.75	31.56	31.56	0.22%	3,043
Dec 22, 2025	29.92	31.74	29.92	31.49	31.49	5.25%	1,956
Dec 19, 2025	30.22	31.00	29.11	29.92	29.92	-0.96%	1,862
Dec 18, 2025	32.00	32.00	30.12	30.21	30.21	-5.12%	589
Dec 17, 2025	33.00	33.00	31.02	31.84	31.84	-0.59%	3,224
Dec 16, 2025	32.56	33.97	31.62	32.03	32.03	-1.96%	3,136
Dec 15, 2025	33.10	33.10	31.00	32.67	32.67	0.09%	3,363
Dec 12, 2025	32.76	33.08	31.70	32.64	32.64	0.12%	1,506
Dec 11, 2025	32.50	36.00	31.11	32.60	32.60	1.05%	4,521
Dec 10, 2025	29.48	34.00	29.47	32.26	32.26	9.43%	6,787
Dec 9, 2025	28.38	29.50	27.51	29.48	29.48	3.88%	1,088
Dec 8, 2025	29.55	29.55	28.06	28.38	28.38	-2.14%	5,257
Dec 5, 2025	29.85	30.00	28.00	29.00	29.00	-1.86%	1,356
Dec 4, 2025	30.00	30.00	28.35	29.55	29.55	1.37%	2,173
Dec 3, 2025	27.29	29.78	26.70	29.15	29.15	7.41%	9,174
Dec 2, 2025	28.98	29.84	26.09	27.14	27.14	-6.35%	28,278
Dec 1, 2025	29.50	29.58	27.20	28.98	28.98	-1.43%	14,914
Nov 28, 2025	31.00	31.57	28.40	29.40	29.40	-4.27%	18,051
Nov 27, 2025	32.00	33.49	30.52	30.71	30.71	-4.69%	11,505
Nov 26, 2025	31.36	32.73	30.00	32.22	32.22	0.69%	16,852
Nov 25, 2025	31.20	32.50	31.20	32.00	32.00	-0.68%	599
Nov 24, 2025	32.88	33.48	32.00	32.22	32.22	0.25%	2,245
Nov 21, 2025	34.78	34.99	31.20	32.14	32.14	-5.75%	9,824
Nov 20, 2025	33.50	35.89	33.50	34.10	34.10	3.11%	1,365
Nov 19, 2025	32.50	34.95	32.50	33.07	33.07	-1.20%	1,834
Nov 18, 2025	34.24	34.90	32.02	33.47	33.47	0.87%	4,254
Nov 17, 2025	35.47	37.97	33.01	33.18	33.18	-4.57%	12,468
Nov 14, 2025	31.06	35.20	31.06	34.77	34.77	8.66%	19,126
Nov 13, 2025	30.06	33.00	29.60	32.00	32.00	5.96%	14,550