Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.32	0.33	0.29	0.31	0.31	2.07%	2,380,118
Jul 30, 2026	0.29	0.30	0.29	0.30	0.30	0.30%	140,151
Jul 29, 2026	0.30	0.31	0.28	0.30	0.30	-2.92%	354,380
Jul 28, 2026	0.29	0.31	0.29	0.31	0.31	-0.58%	289,219
Jul 27, 2026	0.30	0.31	0.28	0.31	0.31	8.70%	534,624
Jul 24, 2026	0.30	0.32	0.28	0.29	0.29	-4.33%	1,463,554
Jul 23, 2026	0.29	0.32	0.27	0.30	0.30	-4.73%	1,608,664
Jul 22, 2026	0.38	0.38	0.29	0.31	0.31	-12.65%	28,497,507
Jul 21, 2026	0.32	0.36	0.31	0.36	0.36	11.25%	572,422
Jul 20, 2026	0.31	0.34	0.30	0.32	0.32	3.81%	1,146,329
Jul 17, 2026	0.30	0.33	0.28	0.31	0.31	-8.80%	2,799,756
Jul 16, 2026	0.35	0.37	0.33	0.34	0.34	6.89%	45,360,311
Jul 15, 2026	0.34	0.38	0.30	0.32	0.32	-6.47%	13,333,316
Jul 14, 2026	0.34	0.37	0.34	0.34	0.34	0.62%	54,513
Jul 13, 2026	0.35	0.37	0.34	0.34	0.34	-4.20%	91,454
Jul 10, 2026	0.37	0.39	0.35	0.35	0.35	-4.68%	41,811
Jul 9, 2026	0.36	0.39	0.35	0.37	0.37	3.06%	42,190
Jul 8, 2026	0.37	0.39	0.36	0.36	0.36	-0.28%	58,437
Jul 7, 2026	0.39	0.40	0.36	0.36	0.36	-7.46%	46,173
Jul 6, 2026	0.39	0.41	0.37	0.39	0.39	5.11%	127,008
Jul 2, 2026	0.36	0.39	0.36	0.37	0.37	0.54%	104,180
Jul 1, 2026	0.38	0.40	0.37	0.37	0.37	-4.07%	72,079
Jun 30, 2026	0.36	0.40	0.36	0.38	0.38	7.48%	111,192
Jun 29, 2026	0.34	0.37	0.34	0.36	0.36	2.00%	57,679
Jun 26, 2026	0.38	0.38	0.33	0.35	0.35	-6.62%	462,531
Jun 25, 2026	0.42	0.43	0.37	0.37	0.37	-10.78%	327,153
Jun 24, 2026	0.43	0.45	0.42	0.42	0.42	-1.66%	102,578
Jun 23, 2026	0.43	0.44	0.42	0.43	0.43	-0.88%	39,324
Jun 22, 2026	0.45	0.45	0.42	0.43	0.43	0.23%	62,986
Jun 18, 2026	0.44	0.46	0.43	0.43	0.43	-5.91%	101,150
Jun 17, 2026	0.44	0.46	0.44	0.46	0.46	2.47%	51,098
Jun 16, 2026	0.44	0.45	0.44	0.45	0.45	1.34%	71,542
Jun 15, 2026	0.44	0.45	0.44	0.44	0.44	0.02%	61,971
Jun 12, 2026	0.44	0.48	0.44	0.44	0.44	-3.97%	170,648
Jun 11, 2026	0.44	0.47	0.43	0.46	0.46	6.56%	107,975
Jun 10, 2026	0.44	0.48	0.43	0.43	0.43	-0.23%	85,978
Jun 9, 2026	0.44	0.46	0.43	0.43	0.43	-4.22%	85,237
Jun 8, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	93,194
Jun 5, 2026	0.47	0.50	0.44	0.44	0.44	-5.58%	82,383
Jun 4, 2026	0.49	0.50	0.45	0.47	0.47	0.78%	108,762
Jun 3, 2026	0.46	0.49	0.45	0.46	0.46	-1.20%	214,875
Jun 2, 2026	0.47	0.50	0.47	0.47	0.47	-5.30%	150,196
Jun 1, 2026	0.50	0.50	0.49	0.49	0.49	-2.98%	89,300
May 29, 2026	0.52	0.52	0.48	0.51	0.51	-3.34%	125,990
May 28, 2026	0.51	0.54	0.50	0.53	0.53	1.89%	60,478
May 27, 2026	0.50	0.52	0.48	0.52	0.52	-	105,352
May 26, 2026	0.54	0.56	0.51	0.52	0.52	-5.10%	48,560
May 22, 2026	0.54	0.55	0.52	0.55	0.55	-1.41%	131,972
May 21, 2026	0.49	0.56	0.49	0.55	0.55	7.76%	114,596
May 20, 2026	0.47	0.53	0.47	0.51	0.51	7.32%	161,151