Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
0.8110
+0.0260 (3.31%)
May 2, 2025, 10:44 AM EDT - Market open
Kairos Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | - | 3.31% | 60,230 |
| May 1, 2025 | 0.80 | 0.84 | 0.79 | 0.79 | 0.79 | -3.21% | 60,784 |
| Apr 30, 2025 | 0.84 | 0.85 | 0.75 | 0.81 | 0.81 | -0.05% | 116,826 |
| Apr 29, 2025 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -3.63% | 61,126 |
| Apr 28, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -2.88% | 36,690 |
| Apr 25, 2025 | 0.85 | 0.89 | 0.84 | 0.87 | 0.87 | 1.64% | 49,877 |
| Apr 24, 2025 | 0.87 | 0.88 | 0.82 | 0.85 | 0.85 | -0.81% | 128,573 |
| Apr 23, 2025 | 0.88 | 0.89 | 0.80 | 0.86 | 0.86 | -3.89% | 205,363 |
| Apr 22, 2025 | 0.94 | 0.94 | 0.85 | 0.89 | 0.89 | -1.90% | 136,785 |
| Apr 21, 2025 | 0.95 | 0.97 | 0.88 | 0.91 | 0.91 | -4.99% | 152,070 |
| Apr 17, 2025 | 0.94 | 1.03 | 0.92 | 0.96 | 0.96 | 5.80% | 316,944 |
| Apr 16, 2025 | 1.04 | 1.04 | 0.88 | 0.91 | 0.91 | -7.82% | 112,066 |
| Apr 15, 2025 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 3.39% | 42,183 |
| Apr 14, 2025 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -5.73% | 63,164 |
| Apr 11, 2025 | 1.04 | 1.04 | 0.95 | 1.01 | 1.01 | 2.02% | 67,415 |
| Apr 10, 2025 | 0.97 | 1.05 | 0.97 | 0.99 | 0.99 | -1.00% | 96,233 |
| Apr 9, 2025 | 1.00 | 1.09 | 0.94 | 1.00 | 1.00 | 3.35% | 126,905 |
| Apr 8, 2025 | 1.11 | 1.12 | 0.95 | 0.97 | 0.97 | -15.13% | 213,386 |
| Apr 7, 2025 | 1.06 | 1.20 | 1.01 | 1.14 | 1.14 | 7.55% | 230,300 |
| Apr 4, 2025 | 1.02 | 1.25 | 0.98 | 1.06 | 1.06 | 12.77% | 849,156 |
| Apr 3, 2025 | 1.05 | 1.05 | 0.93 | 0.94 | 0.94 | 2.34% | 73,220 |
| Apr 2, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -0.16% | 26,642 |
| Apr 1, 2025 | 0.92 | 0.97 | 0.91 | 0.92 | 0.92 | -1.73% | 19,225 |
| Mar 31, 2025 | 0.97 | 1.00 | 0.90 | 0.94 | 0.94 | 1.61% | 46,177 |
| Mar 28, 2025 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -5.01% | 42,454 |
| Mar 27, 2025 | 0.93 | 0.97 | 0.90 | 0.97 | 0.97 | 1.04% | 56,386 |
| Mar 26, 2025 | 0.98 | 1.08 | 0.92 | 0.96 | 0.96 | -2.03% | 148,425 |
| Mar 25, 2025 | 1.01 | 1.05 | 0.94 | 0.98 | 0.98 | 2.93% | 42,882 |
| Mar 24, 2025 | 1.04 | 1.05 | 0.94 | 0.95 | 0.95 | -5.74% | 74,109 |
| Mar 21, 2025 | 0.98 | 1.08 | 0.95 | 1.01 | 1.01 | 3.06% | 114,598 |
| Mar 20, 2025 | 0.92 | 1.08 | 0.88 | 0.98 | 0.98 | 4.26% | 336,951 |
| Mar 19, 2025 | 0.94 | 0.98 | 0.90 | 0.94 | 0.94 | -0.05% | 71,823 |
| Mar 18, 2025 | 0.94 | 1.00 | 0.87 | 0.94 | 0.94 | -1.00% | 46,294 |
| Mar 17, 2025 | 1.01 | 1.08 | 0.95 | 0.95 | 0.95 | -3.75% | 56,091 |
| Mar 14, 2025 | 0.95 | 0.99 | 0.88 | 0.99 | 0.99 | 3.35% | 52,696 |
| Mar 13, 2025 | 0.99 | 1.04 | 0.92 | 0.96 | 0.96 | -6.37% | 54,390 |
| Mar 12, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 5.15% | 20,965 |
| Mar 11, 2025 | 0.92 | 1.08 | 0.92 | 0.97 | 0.97 | 5.43% | 70,595 |
| Mar 10, 2025 | 1.04 | 1.04 | 0.85 | 0.92 | 0.92 | -9.80% | 100,361 |
| Mar 7, 2025 | 1.05 | 1.13 | 0.97 | 1.02 | 1.02 | -1.92% | 91,184 |
| Mar 6, 2025 | 1.13 | 1.21 | 1.00 | 1.04 | 1.04 | -7.96% | 40,134 |
| Mar 5, 2025 | 1.07 | 1.31 | 1.03 | 1.13 | 1.13 | 2.73% | 82,157 |
| Mar 4, 2025 | 1.04 | 1.15 | 0.99 | 1.10 | 1.10 | 1.85% | 81,472 |
| Mar 3, 2025 | 1.21 | 1.22 | 1.03 | 1.08 | 1.08 | -9.24% | 71,199 |
| Feb 28, 2025 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | -1.65% | 36,510 |
| Feb 27, 2025 | 1.19 | 1.28 | 1.17 | 1.21 | 1.21 | -2.42% | 48,016 |
| Feb 26, 2025 | 1.16 | 1.40 | 1.14 | 1.24 | 1.24 | 8.77% | 198,634 |
| Feb 25, 2025 | 1.16 | 1.25 | 1.14 | 1.14 | 1.14 | -4.20% | 133,962 |
| Feb 24, 2025 | 1.25 | 1.33 | 1.15 | 1.19 | 1.19 | -6.30% | 154,737 |
| Feb 21, 2025 | 1.29 | 1.36 | 1.20 | 1.27 | 1.27 | -4.51% | 121,246 |