Kimia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	30.12	30.90	30.00	30.05	30.05	0.27%	1,003
Oct 21, 2026	31.30	31.30	29.97	29.97	29.97	-3.32%	2,740
Oct 19, 2026	31.47	31.47	31.00	31.00	31.00	-3.46%	746
Oct 16, 2026	33.72	33.72	32.10	32.11	32.11	-4.32%	356
Oct 15, 2026	32.88	33.88	32.30	33.56	33.56	2.57%	1,000
Oct 14, 2026	33.81	34.85	32.72	32.72	32.72	-5.49%	1,981
Oct 13, 2026	34.00	35.50	33.17	34.62	34.62	0.41%	10,286
Oct 12, 2026	34.78	35.00	33.00	34.48	34.48	1.11%	3,638
Oct 9, 2026	34.27	34.27	33.00	34.10	34.10	-	254
Oct 8, 2026	34.39	34.39	32.01	34.10	34.10	1.97%	10,099
Oct 7, 2026	33.85	33.85	31.91	33.44	33.44	0.72%	1,869
Oct 6, 2026	31.99	33.50	31.20	33.20	33.20	3.78%	5,460
Oct 5, 2026	31.00	32.00	31.00	31.99	31.99	3.19%	5,287
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