Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
1.250
-0.080 (-6.02%)
At close: Feb 21, 2025, 4:00 PM
1.220
-0.030 (-2.40%)
After-hours: Feb 21, 2025, 7:53 PM EST
Kairos Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.30 | 1.40 | 1.27 | 1.33 | 1.33 | 0.76% | 115,738 |
| Feb 19, 2025 | 1.32 | 1.45 | 1.29 | 1.32 | 1.32 | -0.75% | 273,159 |
| Feb 18, 2025 | 1.36 | 1.43 | 1.31 | 1.33 | 1.33 | -2.92% | 164,130 |
| Feb 14, 2025 | 1.32 | 1.57 | 1.32 | 1.37 | 1.37 | -5.52% | 191,584 |
| Feb 13, 2025 | 1.52 | 1.52 | 1.36 | 1.45 | 1.45 | 6.62% | 171,590 |
| Feb 12, 2025 | 1.35 | 1.46 | 1.30 | 1.36 | 1.36 | 0.74% | 157,547 |
| Feb 11, 2025 | 1.43 | 1.48 | 1.35 | 1.35 | 1.35 | -1.46% | 175,823 |
| Feb 10, 2025 | 1.38 | 1.44 | 1.35 | 1.37 | 1.37 | -0.72% | 124,341 |
| Feb 7, 2025 | 1.44 | 1.49 | 1.35 | 1.38 | 1.38 | -4.17% | 210,618 |
| Feb 6, 2025 | 1.58 | 1.58 | 1.42 | 1.44 | 1.44 | -8.86% | 365,099 |
| Feb 5, 2025 | 1.64 | 1.72 | 1.58 | 1.58 | 1.58 | -9.20% | 510,638 |
| Feb 4, 2025 | 1.73 | 1.92 | 1.57 | 1.74 | 1.74 | 14.47% | 11,695,006 |
| Feb 3, 2025 | 1.43 | 1.52 | 1.35 | 1.52 | 1.52 | 6.29% | 4,514,804 |
| Jan 31, 2025 | 1.51 | 1.52 | 1.42 | 1.43 | 1.43 | -3.38% | 60,023 |
| Jan 30, 2025 | 1.50 | 1.54 | 1.40 | 1.48 | 1.48 | -1.33% | 41,134 |
| Jan 29, 2025 | 1.45 | 1.53 | 1.40 | 1.50 | 1.50 | 1.35% | 91,502 |
| Jan 28, 2025 | 1.56 | 1.59 | 1.48 | 1.48 | 1.48 | -3.27% | 71,095 |
| Jan 27, 2025 | 1.59 | 1.63 | 1.51 | 1.53 | 1.53 | 2.00% | 121,977 |
| Jan 24, 2025 | 1.58 | 1.64 | 1.46 | 1.50 | 1.50 | -3.85% | 214,190 |
| Jan 23, 2025 | 1.56 | 1.64 | 1.52 | 1.56 | 1.56 | -4.29% | 180,012 |
| Jan 22, 2025 | 1.60 | 1.73 | 1.55 | 1.63 | 1.63 | 2.52% | 247,340 |
| Jan 21, 2025 | 1.82 | 1.85 | 1.53 | 1.59 | 1.59 | -8.09% | 405,504 |
| Jan 17, 2025 | 1.85 | 2.08 | 1.67 | 1.73 | 1.73 | -2.26% | 691,918 |
| Jan 16, 2025 | 1.49 | 1.90 | 1.34 | 1.77 | 1.77 | 34.09% | 1,525,653 |
| Jan 15, 2025 | 1.52 | 1.64 | 1.32 | 1.32 | 1.32 | -12.58% | 691,155 |
| Jan 14, 2025 | 1.86 | 1.89 | 1.16 | 1.51 | 1.51 | -29.11% | 2,890,560 |
| Jan 13, 2025 | 1.30 | 3.25 | 1.29 | 2.13 | 2.13 | 119.59% | 113,544,339 |
| Jan 10, 2025 | 1.10 | 1.13 | 0.91 | 0.97 | 0.97 | -5.83% | 159,179 |
| Jan 8, 2025 | 1.51 | 1.59 | 0.85 | 1.03 | 1.03 | -31.33% | 1,057,252 |
| Jan 7, 2025 | 1.56 | 1.65 | 1.45 | 1.50 | 1.50 | -4.46% | 67,561 |
| Jan 6, 2025 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | 1.29% | 103,371 |
| Jan 3, 2025 | 1.54 | 1.61 | 1.50 | 1.55 | 1.55 | 1.31% | 31,624 |
| Jan 2, 2025 | 1.61 | 1.61 | 1.48 | 1.53 | 1.53 | 0.66% | 45,909 |
| Dec 31, 2024 | 1.62 | 1.63 | 1.45 | 1.52 | 1.52 | -2.56% | 57,333 |
| Dec 30, 2024 | 1.70 | 1.73 | 1.55 | 1.56 | 1.56 | -7.14% | 58,064 |
| Dec 27, 2024 | 1.65 | 1.83 | 1.65 | 1.68 | 1.68 | 0.60% | 38,020 |
| Dec 26, 2024 | 1.79 | 1.79 | 1.60 | 1.67 | 1.67 | -1.76% | 43,124 |
| Dec 24, 2024 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | -0.87% | 16,315 |
| Dec 23, 2024 | 1.60 | 1.87 | 1.57 | 1.72 | 1.72 | 9.24% | 40,699 |
| 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 |