Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.72	0.74	0.71	0.72	-	1.17%	88,215
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
Nov 24, 2025	0.71	0.73	0.70	0.73	0.73	8.25%	174,522
Nov 21, 2025	0.67	0.72	0.67	0.67	0.67	-2.07%	146,220
Nov 20, 2025	0.73	0.77	0.67	0.69	0.69	-3.82%	220,910
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