Kimia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.00	32.40	30.00	30.26	30.26	0.36%	1,025
Mar 5, 2026	30.37	31.49	30.01	30.15	30.15	-0.66%	51,469
Mar 4, 2026	28.00	30.90	28.00	30.35	30.35	-3.71%	5,522
Mar 2, 2026	34.50	34.50	31.03	31.52	31.52	-6.44%	2,166
Feb 27, 2026	33.86	34.22	33.25	33.69	33.69	-	632
Feb 26, 2026	32.69	34.31	32.40	33.69	33.69	4.43%	9,009
Feb 25, 2026	31.00	32.70	31.00	32.26	32.26	6.96%	4,880
Feb 24, 2026	34.24	34.24	29.60	30.16	30.16	-9.54%	14,052
Feb 23, 2026	34.61	34.61	33.26	33.34	33.34	-2.43%	6,408
Feb 20, 2026	33.56	34.86	33.12	34.17	34.17	2.67%	5,053
Feb 19, 2026	37.00	37.00	33.00	33.28	33.28	-6.67%	25,621
Feb 18, 2026	33.95	36.77	33.72	35.66	35.66	7.22%	12,352
Feb 17, 2026	33.99	33.99	32.20	33.26	33.26	-1.36%	5,329
Feb 16, 2026	40.00	43.28	33.00	33.72	33.72	-15.59%	124,872
Feb 13, 2026	34.10	41.76	33.60	39.95	39.95	14.80%	93,385
Feb 12, 2026	34.55	35.10	34.55	34.80	34.80	-0.74%	2,390
Feb 11, 2026	35.00	36.80	33.02	35.06	35.06	3.21%	8,990
Feb 10, 2026	32.64	34.00	32.64	33.97	33.97	4.07%	2,423
Feb 9, 2026	31.78	32.64	31.78	32.64	32.64	2.71%	1,777
Feb 6, 2026	31.00	32.90	31.00	31.78	31.78	0.89%	2,412
Feb 5, 2026	31.95	33.00	31.10	31.50	31.50	-1.56%	31,112
Feb 4, 2026	32.48	32.50	31.49	32.00	32.00	-	53,458
Feb 3, 2026	31.00	33.00	30.50	32.00	32.00	6.60%	1,374
Feb 2, 2026	30.20	31.25	29.52	30.02	30.02	-0.27%	690
Feb 1, 2026	30.70	30.90	29.63	30.10	30.10	-1.12%	954
Jan 30, 2026	29.90	30.70	29.00	30.44	30.44	1.94%	2,260
Jan 29, 2026	29.01	30.50	29.01	29.86	29.86	-0.63%	2,356
Jan 28, 2026	30.00	30.49	29.99	30.05	30.05	1.97%	2,340
Jan 27, 2026	29.50	30.98	28.50	29.47	29.47	-1.80%	1,997
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