Kimia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.49	38.00	36.51	37.99	37.99	4.51%	8,463
May 7, 2026	37.90	37.90	35.05	36.35	36.35	0.14%	1,227
May 6, 2026	34.30	38.00	34.30	36.30	36.30	3.57%	3,257
May 5, 2026	35.00	35.05	35.00	35.05	35.05	1.10%	532
May 4, 2026	35.35	36.45	34.05	34.67	34.67	-1.53%	1,516
Apr 30, 2026	35.68	35.85	35.00	35.21	35.21	-1.79%	182
Apr 29, 2026	35.51	36.50	35.01	35.85	35.85	-0.91%	3,355
Apr 28, 2026	37.50	38.47	36.00	36.18	36.18	-3.52%	2,637
Apr 27, 2026	36.01	38.49	36.01	37.50	37.50	1.41%	2,633
Apr 24, 2026	40.00	40.00	36.68	36.98	36.98	-3.40%	5,465
Apr 23, 2026	38.59	38.59	36.50	38.28	38.28	3.46%	580
Apr 22, 2026	37.54	37.54	36.00	37.00	37.00	-1.44%	2,479
Apr 21, 2026	38.44	38.99	37.25	37.54	37.54	2.88%	3,270
Apr 20, 2026	37.79	38.10	36.25	36.49	36.49	-3.90%	3,851
Apr 17, 2026	37.68	38.50	37.31	37.97	37.97	0.77%	3,715
Apr 16, 2026	37.09	38.60	37.09	37.68	37.68	0.64%	2,278
Apr 15, 2026	38.29	38.29	36.25	37.44	37.44	3.48%	13,540
Apr 13, 2026	35.73	36.50	33.50	36.18	36.18	1.26%	10,351
Apr 10, 2026	31.99	37.77	30.10	35.73	35.73	11.94%	14,177
Apr 9, 2026	30.22	32.00	29.20	31.92	31.92	5.63%	4,669
Apr 8, 2026	30.48	30.48	29.00	30.22	30.22	3.00%	1,500
Apr 7, 2026	28.71	30.70	27.75	29.34	29.34	4.23%	4,345
Apr 6, 2026	26.78	28.15	26.44	28.15	28.15	5.12%	666
Apr 2, 2026	25.91	26.90	25.21	26.78	26.78	3.36%	2,006
Apr 1, 2026	24.80	26.23	23.59	25.91	25.91	10.02%	1,371
Mar 30, 2026	25.25	25.25	23.20	23.55	23.55	-7.14%	70,171
Mar 27, 2026	29.10	29.10	24.00	25.36	25.36	-10.89%	21,203
Mar 25, 2026	29.94	29.95	28.26	28.46	28.46	-0.73%	7,432
Mar 24, 2026	30.50	30.50	28.01	28.67	28.67	2.39%	5,478
Mar 23, 2026	30.49	30.49	28.00	28.00	28.00	-4.44%	3,686
Mar 20, 2026	30.24	30.25	29.30	29.30	29.30	-	1,236
Mar 19, 2026	28.58	30.00	28.50	29.30	29.30	-0.03%	2,310
Mar 18, 2026	28.02	29.83	28.02	29.31	29.31	0.24%	5,910
Mar 17, 2026	28.94	29.24	28.01	29.24	29.24	2.31%	952
Mar 16, 2026	27.80	28.70	27.80	28.58	28.58	2.95%	2,154
Mar 13, 2026	30.05	30.05	26.32	27.76	27.76	-7.47%	16,990
Mar 12, 2026	30.61	30.84	29.70	30.00	30.00	-0.03%	606
Mar 11, 2026	31.35	31.80	29.99	30.01	30.01	-4.27%	2,560
Mar 10, 2026	31.00	31.89	30.00	31.35	31.35	3.98%	588
Mar 9, 2026	29.00	31.49	29.00	30.15	30.15	-0.36%	731
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