Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
0.8900
-0.0193 (-2.12%)
At close: Dec 5, 2025, 4:00 PM EST
0.8880
-0.0020 (-0.22%)
After-hours: Dec 5, 2025, 8:00 PM EST
Kairos Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.91 | 0.92 | 0.86 | 0.89 | 0.89 | -2.12% | 157,386 |
| Dec 4, 2025 | 0.84 | 0.92 | 0.80 | 0.91 | 0.91 | 7.61% | 92,121 |
| Dec 3, 2025 | 0.85 | 0.86 | 0.81 | 0.85 | 0.85 | -1.05% | 90,754 |
| Dec 2, 2025 | 0.82 | 0.87 | 0.80 | 0.85 | 0.85 | 4.12% | 237,740 |
| Dec 1, 2025 | 0.85 | 0.85 | 0.77 | 0.82 | 0.82 | -1.62% | 165,787 |
| Nov 28, 2025 | 0.76 | 0.86 | 0.76 | 0.83 | 0.83 | 12.66% | 87,692 |
| Nov 26, 2025 | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | 0.82% | 85,356 |
| Nov 25, 2025 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | 0.82% | 54,350 |
| Nov 24, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 8.25% | 172,658 |
| Nov 21, 2025 | 0.67 | 0.72 | 0.67 | 0.67 | 0.67 | -2.07% | 144,967 |
| Nov 20, 2025 | 0.73 | 0.77 | 0.67 | 0.69 | 0.69 | -3.82% | 209,083 |
| Nov 19, 2025 | 0.75 | 0.76 | 0.67 | 0.71 | 0.71 | -4.83% | 131,090 |
| Nov 18, 2025 | 0.76 | 0.78 | 0.72 | 0.75 | 0.75 | -3.32% | 212,189 |
| Nov 17, 2025 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -6.44% | 98,098 |
| Nov 14, 2025 | 0.71 | 0.83 | 0.70 | 0.83 | 0.83 | 4.85% | 428,082 |
| Nov 13, 2025 | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -6.96% | 261,273 |
| Nov 12, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -2.89% | 87,784 |
| Nov 11, 2025 | 0.93 | 0.93 | 0.84 | 0.88 | 0.88 | -5.66% | 100,862 |
| Nov 10, 2025 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | 8.84% | 104,010 |
| Nov 7, 2025 | 0.88 | 0.88 | 0.81 | 0.85 | 0.85 | -2.00% | 109,060 |
| Nov 6, 2025 | 0.92 | 0.95 | 0.84 | 0.87 | 0.87 | -7.45% | 179,987 |
| Nov 5, 2025 | 0.89 | 0.95 | 0.88 | 0.94 | 0.94 | 8.37% | 314,806 |
| Nov 4, 2025 | 1.00 | 1.02 | 0.86 | 0.87 | 0.87 | -14.12% | 868,875 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -10.62% | 402,267 |
| Oct 31, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | -0.88% | 92,381 |
| Oct 30, 2025 | 1.10 | 1.15 | 1.07 | 1.14 | 1.14 | 3.64% | 140,271 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 145,063 |
| Oct 28, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 180,302 |
| Oct 27, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 5.50% | 308,384 |
| Oct 24, 2025 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | - | 129,595 |
| Oct 23, 2025 | 1.05 | 1.13 | 1.04 | 1.09 | 1.09 | 2.83% | 175,435 |
| Oct 22, 2025 | 1.14 | 1.14 | 1.02 | 1.06 | 1.06 | -7.02% | 611,994 |
| Oct 21, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 370,780 |
| Oct 20, 2025 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | 0.86% | 395,704 |
| Oct 17, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 249,163 |
| Oct 16, 2025 | 1.25 | 1.28 | 1.16 | 1.17 | 1.17 | -6.40% | 340,092 |
| Oct 15, 2025 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -3.10% | 395,424 |
| Oct 14, 2025 | 1.22 | 1.31 | 1.21 | 1.29 | 1.29 | 6.61% | 400,425 |
| Oct 13, 2025 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | 4.31% | 197,506 |
| Oct 10, 2025 | 1.32 | 1.32 | 1.16 | 1.16 | 1.16 | -12.12% | 643,625 |
| Oct 9, 2025 | 1.34 | 1.37 | 1.23 | 1.32 | 1.32 | 0.76% | 529,409 |
| Oct 8, 2025 | 1.27 | 1.34 | 1.24 | 1.31 | 1.31 | 7.38% | 452,963 |
| Oct 7, 2025 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | - | 1,657,581 |
| Oct 6, 2025 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 456,161 |
| Oct 3, 2025 | 1.15 | 1.29 | 1.15 | 1.27 | 1.27 | 10.43% | 1,030,069 |
| Oct 2, 2025 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 258,958 |
| Oct 1, 2025 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 319,517 |
| Sep 30, 2025 | 1.13 | 1.18 | 1.12 | 1.17 | 1.17 | 4.46% | 296,131 |
| Sep 29, 2025 | 1.14 | 1.20 | 1.12 | 1.12 | 1.12 | 1.82% | 384,960 |
| Sep 26, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -3.51% | 959,745 |