Kimia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	34.00	34.35	33.01	33.57	33.57	-0.06%	348
Jun 10, 2026	33.10	34.95	33.10	33.59	33.59	1.76%	3,440
Jun 9, 2026	34.15	34.15	33.00	33.01	33.01	-3.68%	2,140
Jun 8, 2026	35.00	35.00	34.25	34.27	34.27	-2.36%	640
Jun 5, 2026	33.11	36.55	33.00	35.10	35.10	6.01%	9,101
Jun 4, 2026	32.34	33.75	32.34	33.11	33.11	0.33%	1,509
Jun 3, 2026	32.92	33.39	32.00	33.00	33.00	0.49%	898
Jun 2, 2026	33.99	33.99	32.60	32.84	32.84	-1.35%	1,868
Jun 1, 2026	36.00	36.00	33.06	33.29	33.29	-8.79%	7,762
May 29, 2026	36.48	37.00	35.51	36.50	36.50	0.52%	4,170
May 27, 2026	36.00	36.47	36.00	36.31	36.31	-0.49%	2,487
May 26, 2026	35.45	36.49	33.02	36.49	36.49	2.93%	3,206
May 25, 2026	35.60	35.94	34.00	35.45	35.45	1.96%	4,361
May 22, 2026	37.30	37.50	34.00	34.77	34.77	-4.74%	2,998
May 21, 2026	36.85	36.85	35.80	36.50	36.50	-0.82%	175