Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.60	0.65	0.60	0.62	0.62	4.24%	101,239
Feb 5, 2026	0.65	0.65	0.59	0.59	0.59	-7.64%	131,588
Feb 4, 2026	0.68	0.68	0.63	0.64	0.64	-3.21%	80,074
Feb 3, 2026	0.66	0.69	0.66	0.66	0.66	-1.12%	112,931
Feb 2, 2026	0.66	0.68	0.66	0.67	0.67	0.47%	92,516
Jan 30, 2026	0.65	0.69	0.64	0.66	0.66	-0.06%	126,031
Jan 29, 2026	0.66	0.68	0.64	0.66	0.66	-1.51%	106,941
Jan 28, 2026	0.71	0.72	0.65	0.68	0.68	-5.08%	401,090
Jan 27, 2026	0.74	0.74	0.71	0.71	0.71	-1.24%	196,632
Jan 26, 2026	0.77	0.77	0.71	0.72	0.72	-5.52%	138,838
Jan 23, 2026	0.77	0.78	0.75	0.76	0.76	-2.29%	55,272
Jan 22, 2026	0.88	0.88	0.76	0.78	0.78	-8.24%	541,015
Jan 21, 2026	0.83	0.90	0.83	0.85	0.85	-2.83%	91,428
Jan 20, 2026	0.84	0.89	0.84	0.87	0.87	0.25%	66,159
Jan 16, 2026	0.89	0.89	0.86	0.87	0.87	-1.96%	46,689
Jan 15, 2026	0.86	0.90	0.83	0.89	0.89	3.49%	132,491
Jan 14, 2026	0.82	0.87	0.80	0.86	0.86	4.87%	118,592
Jan 13, 2026	0.89	0.89	0.79	0.82	0.82	-6.79%	153,095
Jan 12, 2026	0.88	0.90	0.87	0.88	0.88	-0.02%	44,655
Jan 9, 2026	0.97	0.97	0.85	0.88	0.88	-9.28%	148,963
Jan 8, 2026	0.81	1.04	0.81	0.97	0.97	16.88%	750,755
Jan 7, 2026	0.81	0.83	0.80	0.83	0.83	4.92%	74,660
Jan 6, 2026	0.78	0.82	0.78	0.79	0.79	1.68%	141,857
Jan 5, 2026	0.72	0.81	0.72	0.78	0.78	6.66%	215,290
Jan 2, 2026	0.70	0.73	0.70	0.73	0.73	2.72%	75,477
Dec 31, 2025	0.68	0.71	0.68	0.71	0.71	1.46%	103,538
Dec 30, 2025	0.72	0.72	0.69	0.70	0.70	-1.16%	100,002
Dec 29, 2025	0.72	0.74	0.70	0.71	0.71	-	205,208
Dec 26, 2025	0.72	0.74	0.68	0.71	0.71	-4.61%	390,407
Dec 24, 2025	0.73	0.76	0.72	0.74	0.74	-1.30%	183,685
Dec 23, 2025	0.80	0.80	0.74	0.75	0.75	-6.58%	172,497
Dec 22, 2025	0.90	0.90	0.80	0.81	0.81	-6.22%	111,968
Dec 19, 2025	0.80	0.88	0.76	0.86	0.86	10.76%	232,262
Dec 18, 2025	0.75	0.79	0.75	0.78	0.78	6.38%	134,411
Dec 17, 2025	0.74	0.76	0.72	0.73	0.73	-1.42%	112,689
Dec 16, 2025	0.75	0.75	0.71	0.74	0.74	0.23%	126,072
Dec 15, 2025	0.73	0.74	0.72	0.74	0.74	2.40%	63,931
Dec 12, 2025	0.78	0.82	0.72	0.72	0.72	-11.11%	317,943
Dec 11, 2025	0.84	0.85	0.81	0.81	0.81	-3.57%	98,904
Dec 10, 2025	0.84	0.87	0.83	0.84	0.84	-2.23%	83,899
Dec 9, 2025	0.86	0.90	0.84	0.86	0.86	-1.14%	75,935
Dec 8, 2025	0.93	0.93	0.86	0.87	0.87	-2.35%	69,218
Dec 5, 2025	0.91	0.92	0.86	0.89	0.89	-2.12%	161,988
Dec 4, 2025	0.84	0.92	0.80	0.91	0.91	7.61%	96,964
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%	241,915
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%	89,429
Nov 26, 2025	0.77	0.78	0.74	0.74	0.74	0.82%	88,055
Nov 25, 2025	0.74	0.76	0.72	0.73	0.73	0.82%	54,363