Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
1.340
-0.340 (-20.24%)
At close: Sep 18, 2025, 4:00 PM EDT
1.300
-0.040 (-2.99%)
After-hours: Sep 18, 2025, 8:00 PM EDT
Kairos Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.31 | 1.47 | 1.21 | 1.34 | 1.34 | -20.24% | 5,145,553 |
| Sep 17, 2025 | 1.62 | 1.85 | 1.62 | 1.68 | 1.68 | 4.35% | 1,383,125 |
| Sep 16, 2025 | 1.60 | 1.63 | 1.48 | 1.61 | 1.61 | 1.90% | 901,472 |
| Sep 15, 2025 | 1.73 | 1.76 | 1.58 | 1.58 | 1.58 | -10.23% | 1,176,194 |
| Sep 12, 2025 | 1.82 | 1.82 | 1.67 | 1.76 | 1.76 | -2.22% | 822,867 |
| Sep 11, 2025 | 1.85 | 1.86 | 1.50 | 1.80 | 1.80 | -2.70% | 2,088,268 |
| Sep 10, 2025 | 1.95 | 2.10 | 1.83 | 1.85 | 1.85 | -6.09% | 1,109,185 |
| Sep 9, 2025 | 1.75 | 1.98 | 1.72 | 1.97 | 1.97 | 6.49% | 1,482,400 |
| Sep 8, 2025 | 1.78 | 2.11 | 1.73 | 1.85 | 1.85 | 7.56% | 3,872,433 |
| Sep 5, 2025 | 1.58 | 1.73 | 1.58 | 1.72 | 1.72 | 10.97% | 2,277,219 |
| Sep 4, 2025 | 1.41 | 1.57 | 1.40 | 1.55 | 1.55 | 6.16% | 1,360,593 |
| Sep 3, 2025 | 1.45 | 1.51 | 1.37 | 1.46 | 1.46 | 3.55% | 1,645,005 |
| Sep 2, 2025 | 1.45 | 1.48 | 1.29 | 1.41 | 1.41 | 4.44% | 10,437,379 |
| Aug 29, 2025 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 7.14% | 1,222,935 |
| Aug 28, 2025 | 1.21 | 1.28 | 1.20 | 1.26 | 1.26 | 6.78% | 599,737 |
| Aug 27, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 304,904 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.12 | 1.20 | 1.20 | -2.44% | 440,957 |
| Aug 25, 2025 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | 4.24% | 745,466 |
| Aug 22, 2025 | 1.21 | 1.22 | 1.14 | 1.18 | 1.18 | 0.85% | 308,195 |
| Aug 21, 2025 | 1.08 | 1.23 | 1.04 | 1.17 | 1.17 | 9.35% | 655,579 |
| Aug 20, 2025 | 1.09 | 1.13 | 1.02 | 1.07 | 1.07 | -2.73% | 347,121 |
| Aug 19, 2025 | 1.15 | 1.16 | 1.09 | 1.10 | 1.10 | -5.98% | 643,217 |
| Aug 18, 2025 | 1.18 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 439,031 |
| Aug 15, 2025 | 1.25 | 1.31 | 1.16 | 1.20 | 1.20 | -3.23% | 1,471,544 |
| Aug 14, 2025 | 1.07 | 1.27 | 1.07 | 1.24 | 1.24 | 15.89% | 1,078,835 |
| Aug 13, 2025 | 1.19 | 1.25 | 1.07 | 1.07 | 1.07 | -4.46% | 1,715,486 |
| Aug 12, 2025 | 1.05 | 1.13 | 0.99 | 1.12 | 1.12 | 13.71% | 1,452,977 |
| Aug 11, 2025 | 1.01 | 1.05 | 0.97 | 0.99 | 0.99 | 0.11% | 645,441 |
| Aug 8, 2025 | 0.95 | 1.01 | 0.93 | 0.98 | 0.98 | 2.49% | 320,069 |
| Aug 7, 2025 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | -1.32% | 336,824 |
| Aug 6, 2025 | 1.01 | 1.04 | 0.95 | 0.97 | 0.97 | -0.73% | 599,788 |
| Aug 5, 2025 | 0.93 | 1.05 | 0.92 | 0.98 | 0.98 | 3.70% | 1,068,601 |
| Aug 4, 2025 | 0.89 | 0.95 | 0.88 | 0.95 | 0.95 | 2.78% | 297,349 |
| Aug 1, 2025 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | 2.14% | 346,273 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -4.24% | 964,895 |
| Jul 30, 2025 | 0.89 | 0.99 | 0.86 | 0.94 | 0.94 | 9.24% | 1,803,563 |
| Jul 29, 2025 | 0.87 | 0.90 | 0.82 | 0.86 | 0.86 | -1.48% | 449,454 |
| Jul 28, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -6.09% | 578,315 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | - | 495,836 |
| Jul 24, 2025 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -5.10% | 895,799 |
| Jul 23, 2025 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | -4.85% | 573,206 |
| Jul 22, 2025 | 1.01 | 1.04 | 0.96 | 1.03 | 1.03 | 1.98% | 722,788 |
| Jul 21, 2025 | 1.07 | 1.13 | 1.01 | 1.01 | 1.01 | -6.48% | 1,107,065 |
| Jul 18, 2025 | 0.99 | 1.23 | 0.91 | 1.08 | 1.08 | 5.88% | 4,005,652 |
| Jul 17, 2025 | 1.00 | 1.18 | 0.99 | 1.02 | 1.02 | -6.42% | 3,574,004 |
| Jul 16, 2025 | 1.07 | 1.15 | 0.99 | 1.09 | 1.09 | -6.84% | 8,780,665 |
| Jul 15, 2025 | 1.68 | 1.82 | 1.02 | 1.17 | 1.17 | 70.78% | 243,163,011 |
| Jul 14, 2025 | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | -3.51% | 371,216 |
| Jul 11, 2025 | 0.71 | 0.71 | 0.68 | 0.71 | 0.71 | -0.14% | 303,155 |
| Jul 10, 2025 | 0.73 | 0.73 | 0.68 | 0.71 | 0.71 | -3.27% | 334,421 |