Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	0.47	0.57	0.46	0.57	0.57	19.79%	10,447,473
Jun 6, 2025	0.51	0.51	0.45	0.47	0.47	-5.87%	820,852
Jun 5, 2025	0.45	0.53	0.45	0.50	0.50	-3.48%	1,927,880
Jun 4, 2025	0.44	0.52	0.42	0.52	0.52	15.69%	4,525,381
Jun 3, 2025	0.53	0.53	0.40	0.45	0.45	-23.51%	10,639,974
Jun 2, 2025	0.60	0.61	0.56	0.59	0.59	-3.55%	980,430
May 30, 2025	0.57	0.61	0.56	0.61	0.61	10.49%	1,888,987
May 29, 2025	0.58	0.59	0.52	0.55	0.55	-7.68%	441,223
May 28, 2025	0.62	0.64	0.57	0.60	0.60	-6.42%	161,396
May 27, 2025	0.61	0.64	0.58	0.64	0.64	12.11%	169,368
May 23, 2025	0.56	0.58	0.54	0.57	0.57	1.60%	62,274
May 22, 2025	0.57	0.58	0.53	0.56	0.56	-3.09%	202,924
May 21, 2025	0.60	0.60	0.57	0.58	0.58	-1.88%	136,980
May 20, 2025	0.58	0.61	0.58	0.59	0.59	-0.17%	72,695
May 19, 2025	0.62	0.62	0.58	0.59	0.59	-4.83%	102,204
May 16, 2025	0.63	0.63	0.62	0.62	0.62	0.98%	127,570
May 15, 2025	0.59	0.65	0.58	0.62	0.62	-0.81%	144,088
May 14, 2025	0.61	0.63	0.57	0.62	0.62	-0.02%	189,686
May 13, 2025	0.62	0.64	0.60	0.62	0.62	-3.11%	104,308
May 12, 2025	0.73	0.73	0.58	0.64	0.64	-6.03%	264,229
May 9, 2025	0.76	0.76	0.65	0.68	0.68	-9.79%	93,892
May 8, 2025	0.80	0.80	0.67	0.76	0.76	-5.63%	183,507
May 7, 2025	0.84	0.86	0.78	0.80	0.80	-6.60%	221,738
May 6, 2025	0.84	0.89	0.82	0.86	0.86	0.19%	162,369
May 5, 2025	0.82	0.86	0.81	0.85	0.85	5.11%	97,488
May 2, 2025	0.80	0.84	0.78	0.81	0.81	3.61%	140,464
May 1, 2025	0.80	0.84	0.79	0.79	0.79	-3.21%	60,784
Apr 30, 2025	0.84	0.85	0.75	0.81	0.81	-0.05%	116,826
Apr 29, 2025	0.87	0.87	0.81	0.81	0.81	-3.63%	61,126
Apr 28, 2025	0.87	0.87	0.83	0.84	0.84	-2.88%	36,690
Apr 25, 2025	0.85	0.89	0.84	0.87	0.87	1.64%	49,877
Apr 24, 2025	0.87	0.88	0.82	0.85	0.85	-0.81%	128,573
Apr 23, 2025	0.88	0.89	0.80	0.86	0.86	-3.89%	205,363
Apr 22, 2025	0.94	0.94	0.85	0.89	0.89	-1.90%	136,785
Apr 21, 2025	0.95	0.97	0.88	0.91	0.91	-4.99%	152,070
Apr 17, 2025	0.94	1.03	0.92	0.96	0.96	5.80%	316,944
Apr 16, 2025	1.04	1.04	0.88	0.91	0.91	-7.82%	112,066
Apr 15, 2025	0.94	0.99	0.93	0.98	0.98	3.39%	42,183
Apr 14, 2025	0.97	0.99	0.93	0.95	0.95	-5.73%	63,164
Apr 11, 2025	1.04	1.04	0.95	1.01	1.01	2.02%	67,415
Apr 10, 2025	0.97	1.05	0.97	0.99	0.99	-1.00%	96,233
Apr 9, 2025	1.00	1.09	0.94	1.00	1.00	3.35%	126,905
Apr 8, 2025	1.11	1.12	0.95	0.97	0.97	-15.13%	213,386
Apr 7, 2025	1.06	1.20	1.01	1.14	1.14	7.55%	230,300
Apr 4, 2025	1.02	1.25	0.98	1.06	1.06	12.77%	849,156
Apr 3, 2025	1.05	1.05	0.93	0.94	0.94	2.34%	73,220
Apr 2, 2025	0.92	0.95	0.92	0.92	0.92	-0.16%	26,642
Apr 1, 2025	0.92	0.97	0.91	0.92	0.92	-1.73%	19,225
Mar 31, 2025	0.97	1.00	0.90	0.94	0.94	1.61%	46,177
Mar 28, 2025	0.96	0.98	0.92	0.92	0.92	-5.01%	42,454