Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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