Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.60	0.60	0.57	0.57	-	-6.54%	15,270
Mar 19, 2026	0.59	0.62	0.56	0.62	0.62	1.15%	178,830
Mar 18, 2026	0.53	0.61	0.53	0.61	0.61	4.83%	150,183
Mar 17, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	83,883
Mar 16, 2026	0.61	0.62	0.59	0.61	0.61	1.36%	73,211
Mar 13, 2026	0.61	0.62	0.60	0.60	0.60	0.30%	77,770
Mar 12, 2026	0.64	0.64	0.59	0.60	0.60	-4.88%	127,804
Mar 11, 2026	0.64	0.66	0.62	0.63	0.63	-1.44%	156,097
Mar 10, 2026	0.63	0.65	0.61	0.64	0.64	1.41%	174,275
Mar 9, 2026	0.62	0.64	0.61	0.63	0.63	0.19%	110,041
Mar 6, 2026	0.64	0.65	0.62	0.63	0.63	-3.98%	154,629
Mar 5, 2026	0.64	0.66	0.62	0.66	0.66	4.16%	258,272
Mar 4, 2026	0.65	0.65	0.61	0.63	0.63	0.90%	296,941
Mar 3, 2026	0.60	0.67	0.59	0.62	0.62	2.33%	440,969
Mar 2, 2026	0.57	0.65	0.57	0.61	0.61	0.74%	432,976
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