Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
1.570
-0.120 (-7.10%)
At close: Dec 20, 2024, 4:00 PM
1.770
+0.200 (12.74%)
After-hours: Dec 20, 2024, 7:57 PM EST
Kairos Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.69 | 1.74 | 1.56 | 1.57 | 1.57 | -7.10% | 84,009 |
| Dec 19, 2024 | 1.62 | 1.77 | 1.62 | 1.69 | 1.69 | 1.81% | 33,861 |
| Dec 18, 2024 | 1.71 | 1.77 | 1.64 | 1.66 | 1.66 | - | 68,377 |
| Dec 17, 2024 | 1.69 | 1.73 | 1.63 | 1.66 | 1.66 | -0.30% | 22,321 |
| Dec 16, 2024 | 1.78 | 1.78 | 1.63 | 1.67 | 1.67 | -2.06% | 33,728 |
| Dec 13, 2024 | 1.70 | 1.92 | 1.67 | 1.70 | 1.70 | -1.16% | 136,285 |
| Dec 12, 2024 | 1.68 | 1.77 | 1.64 | 1.72 | 1.72 | 3.61% | 30,657 |
| Dec 11, 2024 | 1.62 | 1.72 | 1.62 | 1.66 | 1.66 | - | 57,374 |
| Dec 10, 2024 | 1.38 | 1.66 | 1.38 | 1.66 | 1.66 | 20.29% | 166,219 |
| Dec 9, 2024 | 1.40 | 1.44 | 1.33 | 1.38 | 1.38 | -5.48% | 68,834 |
| Dec 6, 2024 | 1.43 | 1.57 | 1.36 | 1.46 | 1.46 | 3.55% | 158,888 |
| Dec 5, 2024 | 1.38 | 1.50 | 1.37 | 1.41 | 1.41 | -6.00% | 93,971 |
| Dec 4, 2024 | 1.54 | 1.60 | 1.35 | 1.50 | 1.50 | -5.66% | 112,393 |
| Dec 3, 2024 | 1.55 | 1.69 | 1.55 | 1.59 | 1.59 | 3.92% | 125,112 |
| Dec 2, 2024 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -0.65% | 82,756 |
| Nov 29, 2024 | 1.63 | 1.63 | 1.53 | 1.54 | 1.54 | -6.67% | 22,174 |
| Nov 27, 2024 | 1.65 | 1.70 | 1.42 | 1.65 | 1.65 | -2.94% | 83,474 |
| Nov 26, 2024 | 1.66 | 1.73 | 1.56 | 1.70 | 1.70 | - | 98,303 |
| Nov 25, 2024 | 1.73 | 1.73 | 1.52 | 1.70 | 1.70 | 6.25% | 111,237 |
| Nov 22, 2024 | 1.55 | 1.87 | 1.41 | 1.60 | 1.60 | 6.67% | 266,506 |
| Nov 21, 2024 | 1.46 | 1.55 | 1.37 | 1.50 | 1.50 | 2.74% | 248,668 |
| Nov 20, 2024 | 1.45 | 1.53 | 1.41 | 1.46 | 1.46 | -0.68% | 91,067 |
| Nov 19, 2024 | 1.56 | 1.62 | 1.40 | 1.47 | 1.47 | -14.04% | 164,688 |
| Nov 18, 2024 | 1.59 | 1.86 | 1.59 | 1.71 | 1.71 | 10.32% | 217,773 |
| Nov 15, 2024 | 2.06 | 2.07 | 1.55 | 1.55 | 1.55 | -24.61% | 273,556 |
| Nov 14, 2024 | 2.12 | 2.33 | 1.88 | 2.06 | 2.06 | -6.97% | 708,292 |
| Nov 13, 2024 | 2.55 | 2.75 | 1.69 | 2.21 | 2.21 | 7.59% | 11,059,273 |
| Nov 12, 2024 | 1.40 | 2.21 | 1.37 | 2.05 | 2.05 | 51.03% | 1,515,766 |
| Nov 11, 2024 | 1.38 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 31,615 |
| Nov 8, 2024 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | -2.19% | 15,764 |
| Nov 7, 2024 | 1.31 | 1.39 | 1.30 | 1.37 | 1.37 | 2.24% | 5,688 |
| Nov 6, 2024 | 1.31 | 1.42 | 1.31 | 1.34 | 1.34 | - | 13,403 |
| Nov 5, 2024 | 1.39 | 1.41 | 1.25 | 1.34 | 1.34 | -0.74% | 26,118 |
| Nov 4, 2024 | 1.41 | 1.44 | 1.35 | 1.35 | 1.35 | 0.75% | 18,279 |
| Nov 1, 2024 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.29% | 936 |
| Oct 31, 2024 | 1.39 | 1.51 | 1.28 | 1.31 | 1.31 | -2.96% | 38,525 |
| Oct 30, 2024 | 1.44 | 1.44 | 1.31 | 1.35 | 1.35 | 0.75% | 7,075 |
| Oct 29, 2024 | 1.43 | 1.51 | 1.30 | 1.34 | 1.34 | -6.94% | 76,841 |
| Oct 28, 2024 | 1.43 | 1.51 | 1.38 | 1.44 | 1.44 | -0.69% | 25,995 |
| Oct 25, 2024 | 1.51 | 1.51 | 1.42 | 1.45 | 1.45 | -3.33% | 35,346 |
| Oct 24, 2024 | 1.58 | 1.58 | 1.35 | 1.50 | 1.50 | 6.61% | 33,410 |
| Oct 23, 2024 | 1.46 | 1.48 | 1.31 | 1.41 | 1.41 | -2.97% | 19,253 |
| Oct 22, 2024 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 14,094 |
| Oct 21, 2024 | 1.52 | 1.52 | 1.45 | 1.50 | 1.50 | 1.35% | 47,700 |
| Oct 18, 2024 | 1.49 | 1.53 | 1.33 | 1.48 | 1.48 | 0.68% | 26,673 |
| Oct 17, 2024 | 1.49 | 1.60 | 1.44 | 1.47 | 1.47 | -3.29% | 57,070 |
| Oct 16, 2024 | 1.65 | 1.69 | 1.44 | 1.52 | 1.52 | -1.94% | 67,711 |
| Oct 15, 2024 | 1.60 | 1.64 | 1.44 | 1.55 | 1.55 | 1.97% | 53,752 |
| Oct 14, 2024 | 1.53 | 1.64 | 1.48 | 1.52 | 1.52 | 7.80% | 96,626 |
| Oct 11, 2024 | 1.43 | 1.54 | 1.40 | 1.41 | 1.41 | -4.08% | 42,074 |
| Oct 10, 2024 | 1.40 | 1.59 | 1.36 | 1.47 | 1.47 | -0.47% | 69,816 |
| Oct 9, 2024 | 1.49 | 1.54 | 1.45 | 1.48 | 1.48 | -0.20% | 38,440 |
| Oct 8, 2024 | 1.33 | 1.50 | 1.25 | 1.48 | 1.48 | 14.73% | 63,692 |
| Oct 7, 2024 | 1.32 | 1.37 | 1.24 | 1.29 | 1.29 | -2.64% | 14,844 |
| Oct 4, 2024 | 1.42 | 1.42 | 1.25 | 1.33 | 1.33 | -2.57% | 48,304 |
| Oct 3, 2024 | 1.26 | 1.36 | 1.25 | 1.36 | 1.36 | 3.03% | 11,131 |
| Oct 2, 2024 | 1.32 | 1.48 | 1.24 | 1.32 | 1.32 | -2.94% | 145,822 |
| Oct 1, 2024 | 1.52 | 1.58 | 1.22 | 1.36 | 1.36 | -13.38% | 90,635 |
| Sep 30, 2024 | 1.60 | 1.60 | 1.50 | 1.57 | 1.57 | 1.95% | 93,073 |
| Sep 27, 2024 | 1.50 | 1.69 | 1.50 | 1.54 | 1.54 | -6.95% | 95,774 |
| Sep 26, 2024 | 1.87 | 1.87 | 1.51 | 1.66 | 1.66 | -11.02% | 326,032 |
| Sep 25, 2024 | 2.10 | 2.10 | 1.68 | 1.86 | 1.86 | -7.46% | 550,951 |
| Sep 24, 2024 | 2.07 | 2.15 | 2.00 | 2.01 | 2.01 | 0.50% | 2,133,660 |
| Sep 23, 2024 | 2.28 | 2.28 | 1.91 | 2.00 | 2.00 | -8.68% | 110,661 |
| Sep 20, 2024 | 2.35 | 2.36 | 1.64 | 2.19 | 2.19 | -3.95% | 242,302 |
| Sep 19, 2024 | 2.25 | 2.46 | 2.18 | 2.28 | 2.28 | -0.87% | 58,503 |
| Sep 18, 2024 | 2.50 | 2.60 | 2.04 | 2.30 | 2.30 | -6.50% | 126,808 |
| Sep 17, 2024 | 2.60 | 2.67 | 2.20 | 2.46 | 2.46 | -5.38% | 272,532 |