Kimia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	35.85	36.80	34.93	36.80	36.80	3.66%	291
May 19, 2026	36.88	36.88	35.26	35.50	35.50	-1.53%	1,208
May 18, 2026	34.91	36.25	34.90	36.05	36.05	1.09%	335
May 15, 2026	37.75	37.75	35.40	35.66	35.66	-3.28%	1,805
May 14, 2026	36.25	37.00	35.40	36.87	36.87	3.80%	2,185
May 13, 2026	35.25	36.83	35.25	35.52	35.52	0.51%	1,139
May 12, 2026	37.79	38.10	35.26	35.34	35.34	-5.81%	4,229
May 11, 2026	38.17	38.36	37.00	37.52	37.52	-1.24%	1,745
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