Kimia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	32.50	32.50	29.51	31.00	31.00	-3.13%	6,073
Sep 30, 2026	32.81	32.81	30.75	32.00	32.00	0.06%	2,459
Sep 29, 2026	31.45	32.25	30.06	31.98	31.98	1.69%	2,242
Sep 28, 2026	30.62	31.94	30.01	31.45	31.45	2.21%	3,261
Sep 25, 2026	29.30	30.95	28.60	30.77	30.77	7.32%	5,804
Sep 24, 2026	30.60	30.75	28.11	28.67	28.67	-6.31%	4,640
Sep 23, 2026	30.68	30.68	30.00	30.60	30.60	-0.26%	177
Sep 22, 2026	30.86	31.01	30.00	30.68	30.68	-0.58%	418
Sep 21, 2026	30.00	30.95	29.00	30.86	30.86	5.00%	11,345
Sep 18, 2026	28.99	30.00	27.97	29.39	29.39	4.55%	10,207
Sep 17, 2026	28.95	29.14	27.11	28.11	28.11	-2.43%	2,857
Sep 16, 2026	28.54	28.96	27.58	28.81	28.81	1.44%	6,800
Sep 15, 2026	27.85	28.48	27.11	28.40	28.40	2.86%	181
Sep 11, 2026	30.00	30.00	25.51	27.61	27.61	-6.47%	8,728
Sep 10, 2026	29.62	29.62	28.75	29.52	29.52	0.14%	634
Sep 9, 2026	29.71	30.30	29.21	29.48	29.48	1.17%	7,210
Sep 8, 2026	29.16	29.16	28.50	29.14	29.14	0.41%	1,720
Sep 7, 2026	29.27	30.27	29.01	29.02	29.02	-0.85%	1,980
Sep 4, 2026	29.25	29.50	29.00	29.27	29.27	2.70%	9,851
Sep 3, 2026	28.96	28.96	28.50	28.50	28.50	-1.11%	281
Sep 2, 2026	30.00	30.00	28.75	28.82	28.82	-2.64%	1,742
Sep 1, 2026	28.76	29.80	28.65	29.60	29.60	0.85%	2,656
Aug 31, 2026	28.06	29.90	28.00	29.35	29.35	4.82%	3,195
Aug 28, 2026	29.15	29.15	28.00	28.00	28.00	-1.75%	1,532
Aug 27, 2026	27.99	28.70	27.99	28.50	28.50	2.15%	1,782
Aug 26, 2026	27.40	27.94	27.40	27.90	27.90	2.35%	1,960
Aug 25, 2026	27.99	27.99	27.04	27.26	27.26	-2.26%	3,171
Aug 24, 2026	27.94	27.94	27.06	27.89	27.89	-0.11%	1,012
Aug 21, 2026	27.18	27.92	26.50	27.92	27.92	2.72%	26,113
Aug 20, 2026	29.47	29.54	26.51	27.18	27.18	-5.92%	19,683
Aug 19, 2026	28.32	28.90	28.17	28.89	28.89	2.56%	393
Aug 18, 2026	28.26	29.94	28.00	28.17	28.17	0.18%	1,477
Aug 17, 2026	30.00	30.00	28.00	28.12	28.12	-2.83%	1,815
Aug 14, 2026	28.16	29.49	27.58	28.94	28.94	0.52%	4,121
Aug 13, 2026	27.00	30.00	26.50	28.79	28.79	5.57%	6,899
Aug 12, 2026	26.61	27.90	26.61	27.27	27.27	2.60%	4,305
Aug 11, 2026	28.99	29.13	26.10	26.58	26.58	-7.00%	19,264
Aug 10, 2026	29.10	29.85	28.00	28.58	28.58	-4.51%	6,676
Aug 7, 2026	29.62	30.42	28.15	29.93	29.93	-1.42%	6,277
Aug 6, 2026	30.80	30.95	29.50	30.36	30.36	-1.43%	4,426
Aug 5, 2026	31.25	32.00	30.02	30.80	30.80	-0.65%	8,156
Aug 4, 2026	32.25	32.50	30.99	31.00	31.00	-2.15%	4,312
Aug 3, 2026	31.60	32.25	31.60	31.68	31.68	0.22%	296
Jul 31, 2026	31.49	31.93	30.20	31.61	31.61	1.97%	5,215
Jul 30, 2026	32.00	32.50	31.00	31.00	31.00	-0.03%	30,011
Jul 29, 2026	32.25	32.50	30.65	31.01	31.01	-1.46%	2,923
Jul 28, 2026	31.26	32.89	31.26	31.47	31.47	-1.96%	206
Jul 27, 2026	32.68	32.70	32.10	32.10	32.10	0.63%	1,212
Jul 24, 2026	32.53	32.53	31.62	31.90	31.90	-1.94%	2,900
Jul 23, 2026	33.99	34.74	32.53	32.53	32.53	-4.30%	2,367