Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
1.350
+0.090 (7.14%)
At close: Aug 29, 2025, 4:00 PM
1.400
+0.050 (3.70%)
After-hours: Aug 29, 2025, 4:34 PM EDT

Kairos Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251.261.351.261.34-6.35%842,317
Aug 28, 20251.211.281.201.261.266.78%599,737
Aug 27, 20251.191.201.161.181.18-1.67%304,904
Aug 26, 20251.251.251.121.201.20-2.44%440,957
Aug 25, 20251.241.261.211.231.234.24%745,466
Aug 22, 20251.211.221.141.181.180.85%308,195
Aug 21, 20251.081.231.041.171.179.35%655,579
Aug 20, 20251.091.131.021.071.07-2.73%347,121
Aug 19, 20251.151.161.091.101.10-5.98%643,217
Aug 18, 20251.181.231.151.171.17-2.50%439,031
Aug 15, 20251.251.311.161.201.20-3.23%1,471,544
Aug 14, 20251.071.271.071.241.2415.89%1,078,835
Aug 13, 20251.191.251.071.071.07-4.46%1,715,486
Aug 12, 20251.051.130.991.121.1213.71%1,452,977
Aug 11, 20251.011.050.970.990.990.11%645,441
Aug 8, 20250.951.010.930.980.982.49%320,069
Aug 7, 20250.920.970.920.960.96-1.32%336,824
Aug 6, 20251.011.040.950.970.97-0.73%599,788
Aug 5, 20250.931.050.920.980.983.70%1,068,601
Aug 4, 20250.890.950.880.950.952.78%297,349
Aug 1, 20250.870.930.870.920.922.14%346,273
Jul 31, 20250.950.950.870.900.90-4.24%964,895
Jul 30, 20250.890.990.860.940.949.24%1,803,563
Jul 29, 20250.870.900.820.860.86-1.48%449,454
Jul 28, 20250.900.920.860.870.87-6.09%578,315
Jul 25, 20250.960.960.900.930.93-495,836
Jul 24, 20251.011.010.930.930.93-5.10%895,799
Jul 23, 20251.011.040.980.980.98-4.85%573,206
Jul 22, 20251.011.040.961.031.031.98%722,788
Jul 21, 20251.071.131.011.011.01-6.48%1,107,065
Jul 18, 20250.991.230.911.081.085.88%4,005,652
Jul 17, 20251.001.180.991.021.02-6.42%3,574,004
Jul 16, 20251.071.150.991.091.09-6.84%8,780,665
Jul 15, 20251.681.821.021.171.1770.78%243,163,011
Jul 14, 20250.740.740.680.690.69-3.51%371,216
Jul 11, 20250.710.710.680.710.71-0.14%303,155
Jul 10, 20250.730.730.680.710.71-3.27%334,421
Jul 9, 20250.660.740.650.740.7410.69%491,978
Jul 8, 20250.640.690.640.660.660.15%409,938
Jul 7, 20250.660.680.640.660.661.84%416,446
Jul 3, 20250.690.690.650.650.65-6.33%188,855
Jul 2, 20250.660.700.650.700.70-0.71%703,211
Jul 1, 20250.710.710.640.700.70-1.27%688,584
Jun 30, 20250.650.740.640.710.715.98%1,540,264
Jun 27, 20250.680.710.650.670.67-3.04%477,920
Jun 26, 20250.610.700.600.690.699.35%841,244
Jun 25, 20250.680.680.620.630.63-2.77%433,752
Jun 24, 20250.640.650.600.650.651.41%484,816
Jun 23, 20250.610.690.610.640.643.23%741,338
Jun 20, 20250.610.680.610.620.621.31%1,783,454