Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.58	0.65	0.58	0.61	0.61	9.63%	828,757
Feb 26, 2026	0.73	0.75	0.55	0.55	0.55	-12.15%	22,406,754
Feb 25, 2026	0.62	0.64	0.60	0.63	0.63	9.89%	78,196
Feb 24, 2026	0.58	0.59	0.56	0.57	0.57	2.58%	22,676
Feb 23, 2026	0.55	0.56	0.54	0.56	0.56	0.45%	54,311
Feb 20, 2026	0.55	0.56	0.54	0.56	0.56	-0.86%	21,950
Feb 19, 2026	0.57	0.58	0.54	0.56	0.56	-2.79%	154,745
Feb 18, 2026	0.58	0.60	0.56	0.58	0.58	-2.19%	106,169
Feb 17, 2026	0.63	0.63	0.55	0.59	0.59	-1.51%	90,923
Feb 13, 2026	0.60	0.63	0.58	0.60	0.60	0.69%	97,195
Feb 12, 2026	0.61	0.66	0.59	0.59	0.59	-5.73%	78,646
Feb 11, 2026	0.65	0.66	0.61	0.63	0.63	-1.72%	29,689
Feb 10, 2026	0.63	0.67	0.62	0.64	0.64	0.16%	120,145
Feb 9, 2026	0.64	0.66	0.62	0.64	0.64	4.07%	19,002
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