Kimia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	34.50	34.50	33.25	33.99	33.99	-0.99%	334
Jul 21, 2026	34.99	34.99	33.44	34.33	34.33	3.16%	2,010
Jul 20, 2026	32.53	33.43	32.52	33.28	33.28	2.37%	286
Jul 17, 2026	33.90	33.90	32.09	32.51	32.51	-1.60%	432
Jul 16, 2026	33.30	33.99	33.00	33.04	33.04	-0.78%	1,187
Jul 15, 2026	33.25	33.80	32.00	33.30	33.30	0.15%	1,595
Jul 14, 2026	33.00	33.50	32.10	33.25	33.25	0.76%	1,404
Jul 13, 2026	30.25	33.25	30.25	33.00	33.00	6.35%	5,331
Jul 10, 2026	30.16	31.77	30.00	31.03	31.03	2.41%	2,952
Jul 9, 2026	30.01	31.24	30.00	30.30	30.30	-1.24%	5,386
Jul 8, 2026	32.24	32.24	30.65	30.68	30.68	-2.54%	5,791
Jul 7, 2026	31.94	32.13	31.17	31.48	31.48	-0.25%	614
Jul 6, 2026	32.92	32.92	31.56	31.56	31.56	-2.20%	936
Jul 3, 2026	31.91	33.00	31.00	32.27	32.27	1.13%	3,168
Jul 2, 2026	32.49	32.49	31.51	31.91	31.91	-0.28%	1,542
Jul 1, 2026	32.08	32.08	31.00	32.00	32.00	0.72%	2,826
Jun 30, 2026	31.58	31.99	31.52	31.77	31.77	0.79%	1,760
Jun 29, 2026	33.75	33.75	31.30	31.52	31.52	-4.14%	1,394
Jun 25, 2026	32.16	33.74	31.66	32.88	32.88	2.21%	3,229
Jun 24, 2026	33.74	33.74	32.02	32.17	32.17	-2.52%	1,444
Jun 23, 2026	32.58	34.00	32.16	33.00	33.00	0.61%	8,750
Jun 22, 2026	32.49	34.48	32.49	32.80	32.80	2.02%	9,715
Jun 19, 2026	32.12	32.20	31.81	32.15	32.15	-0.62%	2,186
Jun 18, 2026	32.00	32.35	32.00	32.35	32.35	1.73%	1,591
Jun 17, 2026	33.88	33.88	31.80	31.80	31.80	-2.66%	7,898
Jun 16, 2026	33.32	33.97	32.51	32.67	32.67	-2.07%	3,402
Jun 15, 2026	34.49	34.49	33.12	33.36	33.36	-1.36%	1,872
Jun 12, 2026	33.00	34.50	33.00	33.82	33.82	0.74%	1,057