Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
0.9213
-0.0487 (-5.02%)
Mar 28, 2025, 4:00 PM EST - Market closed
Kairos Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |