Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
1.460
-0.010 (-0.68%)
At close: Nov 20, 2024, 4:00 PM
1.470
+0.010 (0.68%)
After-hours: Nov 20, 2024, 7:59 PM EST

Kairos Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.451.531.411.461.46-0.68%91,067
Nov 19, 20241.561.621.401.471.47-14.04%164,688
Nov 18, 20241.591.861.591.711.7110.32%217,773
Nov 15, 20242.062.071.551.551.55-24.61%273,556
Nov 14, 20242.122.331.882.062.06-6.97%708,292
Nov 13, 20242.552.751.692.212.217.59%11,059,273
Nov 12, 20241.402.211.372.052.0551.03%1,515,766
Nov 11, 20241.381.381.301.361.361.49%31,615
Nov 8, 20241.401.401.311.341.34-2.19%15,764
Nov 7, 20241.311.391.301.371.372.24%5,688
Nov 6, 20241.311.421.311.341.34-13,403
Nov 5, 20241.391.411.251.341.34-0.74%26,118
Nov 4, 20241.411.441.351.351.350.75%18,279
Nov 1, 20241.321.341.321.341.342.29%936
Oct 31, 20241.391.511.281.311.31-2.96%38,525
Oct 30, 20241.441.441.311.351.350.75%7,075
Oct 29, 20241.431.511.301.341.34-6.94%76,841
Oct 28, 20241.431.511.381.441.44-0.69%25,995
Oct 25, 20241.511.511.421.451.45-3.33%35,346
Oct 24, 20241.581.581.351.501.506.61%33,410
Oct 23, 20241.461.481.311.411.41-2.97%19,253
Oct 22, 20241.521.521.451.451.45-3.33%14,094
Oct 21, 20241.521.521.451.501.501.35%47,700
Oct 18, 20241.491.531.331.481.480.68%26,673
Oct 17, 20241.491.601.441.471.47-3.29%57,070
Oct 16, 20241.651.691.441.521.52-1.94%67,711
Oct 15, 20241.601.641.441.551.551.97%53,752
Oct 14, 20241.531.641.481.521.527.80%96,626
Oct 11, 20241.431.541.401.411.41-4.08%42,074
Oct 10, 20241.401.591.361.471.47-0.47%69,816
Oct 9, 20241.491.541.451.481.48-0.20%38,440
Oct 8, 20241.331.501.251.481.4814.73%63,692
Oct 7, 20241.321.371.241.291.29-2.64%14,844
Oct 4, 20241.421.421.251.331.33-2.57%48,304
Oct 3, 20241.261.361.251.361.363.03%11,131
Oct 2, 20241.321.481.241.321.32-2.94%145,822
Oct 1, 20241.521.581.221.361.36-13.38%90,635
Sep 30, 20241.601.601.501.571.571.95%93,073
Sep 27, 20241.501.691.501.541.54-6.95%95,774
Sep 26, 20241.871.871.511.661.66-11.02%326,032
Sep 25, 20242.102.101.681.861.86-7.46%550,951
Sep 24, 20242.072.152.002.012.010.50%2,133,660
Sep 23, 20242.282.281.912.002.00-8.68%110,661
Sep 20, 20242.352.361.642.192.19-3.95%242,302
Sep 19, 20242.252.462.182.282.28-0.87%58,503
Sep 18, 20242.502.602.042.302.30-6.50%126,808
Sep 17, 20242.602.672.202.462.46-5.38%272,532