Kairous Acquisition Corp. Limited (KACL)
NASDAQ: KACL · Real-Time Price · USD
12.33
-0.18 (-1.44%)
Dec 20, 2024, 4:00 PM EST - Market closed
Kairous Acquisition Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.35 | 12.35 | 12.33 | 12.33 | 12.33 | -1.67% | 1,561 |
| Dec 19, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | 29 |
| Dec 18, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.08% | 147 |
| Dec 17, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 47 |
| Dec 16, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 32 |
| Dec 13, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - | 1 |
| Dec 12, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 2.16% | 288 |
| Dec 11, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 8 |
| Dec 10, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 42 |
| Dec 9, 2024 | 12.45 | 12.52 | 12.27 | 12.27 | 12.27 | -1.88% | 1,269 |
| Dec 6, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 17 |
| Dec 5, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 4 |
| Dec 4, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Dec 3, 2024 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | 0.08% | 5,203 |
| Dec 2, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.24% | 679 |
| Nov 29, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| Nov 27, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | 264 |
| Nov 26, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.32% | 14,484 |
| Nov 25, 2024 | 12.49 | 12.50 | 12.49 | 12.50 | 12.50 | - | 1,556 |
| Nov 22, 2024 | 12.42 | 12.50 | 12.42 | 12.50 | 12.50 | 0.32% | 6,227 |
| Nov 21, 2024 | 12.45 | 12.46 | 12.45 | 12.46 | 12.46 | - | 13,677 |
| Nov 20, 2024 | 12.42 | 12.46 | 12.42 | 12.46 | 12.46 | 0.48% | 19,553 |
| Nov 19, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.16% | 6,701 |
| Nov 18, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 3,828 |
| Nov 15, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 15 |
| Nov 14, 2024 | 12.35 | 12.38 | 12.35 | 12.38 | 12.38 | 1.14% | 280 |
| Nov 13, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | 13 |
| Nov 12, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | 17 |
| Nov 11, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.21% | 150 |
| Nov 8, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.73% | 4,502 |
| Nov 7, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 26 |
| Nov 6, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 130 |
| Nov 5, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 3 |
| Nov 4, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 111 |
| Nov 1, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.82% | 4,929 |
| Oct 31, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.08% | 104 |
| Oct 30, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.71% | 348 |
| Oct 29, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 36 |
| Oct 28, 2024 | 12.38 | 12.38 | 12.30 | 12.30 | 12.30 | -0.65% | 7,539 |
| Oct 25, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 3 |
| Oct 24, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% | 237 |
| Oct 23, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.08% | 9,082 |
| Oct 22, 2024 | 12.38 | 12.38 | 11.98 | 12.33 | 12.33 | -0.08% | 5,722 |
| Oct 21, 2024 | 12.34 | 12.34 | 11.94 | 12.34 | 12.34 | 0.27% | 5,364 |
| Oct 18, 2024 | 12.30 | 12.33 | 11.60 | 12.31 | 12.31 | 7.30% | 12,603 |
| Oct 17, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -6.90% | 202 |
| Oct 16, 2024 | 12.32 | 12.32 | 12.26 | 12.32 | 12.32 | 0.41% | 2,701 |
| Oct 15, 2024 | 12.30 | 12.30 | 12.27 | 12.27 | 12.27 | -0.24% | 1,215 |
| Oct 14, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 154 |
| Oct 11, 2024 | 12.13 | 12.30 | 11.66 | 12.30 | 12.30 | 1.32% | 1,804 |
| Oct 10, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.57% | 247 |
| Oct 9, 2024 | 12.21 | 12.25 | 11.90 | 12.21 | 12.21 | -0.33% | 5,637 |
| Oct 8, 2024 | 10.94 | 12.25 | 10.94 | 12.25 | 12.25 | 0.69% | 2,558 |
| Oct 7, 2024 | 12.25 | 12.25 | 12.17 | 12.17 | 12.17 | -1.41% | 1,253 |
| Oct 4, 2024 | 12.35 | 12.35 | 12.34 | 12.34 | 12.34 | 0.49% | 455 |
| Oct 3, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.33% | 184,111 |
| Oct 2, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | 1 |
| Oct 1, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% | 401 |
| Sep 30, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Sep 27, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Sep 26, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 61 |
| Sep 25, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Sep 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Sep 23, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Sep 20, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Sep 19, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 1 |
| Sep 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 8 |
| Sep 17, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 3 |
| Sep 16, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 11 |
| Sep 13, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 34 |
| Sep 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.33% | 110 |
| Sep 11, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | 82 |
| Sep 10, 2024 | 12.14 | 12.24 | 12.14 | 12.24 | 12.24 | - | 208 |
| Sep 9, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | 200 |
| Sep 6, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | - |
| Sep 5, 2024 | 12.14 | 12.24 | 12.14 | 12.24 | 12.24 | 0.08% | 201 |
| Sep 4, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% | 205 |
| Sep 3, 2024 | 12.14 | 12.22 | 12.14 | 12.22 | 12.22 | 0.16% | 207 |
| Aug 30, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.08% | 200 |
| Aug 29, 2024 | 12.16 | 12.19 | 12.16 | 12.19 | 12.19 | 0.25% | 3,189 |
| Aug 28, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | 115 |
| Aug 27, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.08% | 312 |
| Aug 26, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 100 |
| Aug 23, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 100 |
| Aug 22, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Aug 21, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 102 |
| Aug 20, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 437 |
| Aug 19, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 100 |
| Aug 16, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Aug 15, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Aug 14, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 3 |
| Aug 13, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 82 |
| Aug 12, 2024 | 12.14 | 12.15 | 12.14 | 12.15 | 12.15 | 0.41% | 6,101 |
| Aug 9, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 8, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.41% | 5,014 |
| Aug 7, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 1 |
| Aug 6, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 19 |
| Aug 5, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 3 |
| Aug 2, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Aug 1, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 26 |