Skip to main content
logo
Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
1.810
0.00 (0.00%)
At close: Sep 17, 2026, 4:00 PM EDT
1.805
-0.005 (-0.27%)
After-hours: Sep 17, 2026, 4:57 PM EDT

Kairos Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20261.841.841.781.811.81-33,344
Sep 16, 20261.841.841.811.811.81-2.16%5,302
Sep 15, 20261.791.891.761.851.850.54%37,603
Sep 14, 20261.701.861.701.841.844.66%51,341
Sep 11, 20261.691.771.671.761.764.64%31,548
Sep 10, 20261.691.731.621.681.681.20%32,594
Sep 9, 20261.761.801.661.661.66-6.21%80,919
Sep 8, 20261.851.891.771.771.77-3.80%172,533
Sep 4, 20261.671.911.661.841.8410.18%302,085
Sep 3, 20261.551.691.551.671.675.70%44,610
Sep 2, 20261.611.651.511.581.58-4.24%101,118
Sep 1, 20261.721.851.521.651.65-1.79%70,617
Aug 31, 20261.691.751.641.681.681.22%53,527
Aug 28, 20261.711.741.621.661.66-1.62%31,979
Aug 27, 20261.881.881.571.691.69-7.31%63,110
Aug 26, 20261.761.901.731.821.824.75%96,356
Aug 25, 20261.701.751.641.741.746.98%51,060
Aug 24, 20261.801.801.541.621.62-20.00%246,393
Aug 21, 20262.032.112.022.032.03-1.73%42,507
Aug 20, 20262.162.242.052.072.07-4.68%35,507
Aug 19, 20262.172.212.112.172.17-0.19%27,772
Aug 18, 20262.242.272.172.172.17-4.41%31,583
Aug 17, 20262.392.402.242.272.27-4.84%87,137
Aug 14, 20262.452.472.332.392.39-5.28%26,390
Aug 13, 20262.382.522.382.522.521.52%21,568
Aug 12, 20262.472.522.402.482.48-2.42%35,311
Aug 11, 20262.422.542.382.542.543.83%61,855
Aug 10, 20262.582.642.452.452.45-9.33%127,903
Aug 7, 20262.772.842.592.702.70-1.03%89,187
Aug 6, 20262.282.772.282.732.7318.18%324,991
Aug 5, 20262.242.402.222.312.311.48%128,226
Aug 4, 20262.172.372.172.282.284.90%68,263
Aug 3, 20262.112.242.072.172.171.27%61,923
Jul 31, 20262.242.312.032.142.142.07%345,964
Jul 30, 20262.032.102.002.102.100.30%195,820
Jul 29, 20262.112.171.932.092.09-2.92%51,735
Jul 28, 20262.052.162.032.162.16-0.58%43,426
Jul 27, 20262.082.171.982.172.178.70%78,606
Jul 24, 20262.072.211.962.002.00-4.33%212,890
Jul 23, 20262.052.231.892.092.09-4.73%241,658
Jul 22, 20262.662.672.032.192.19-12.65%4,212,832
Jul 21, 20262.212.552.172.512.5111.25%84,722
Jul 20, 20262.172.352.072.252.253.81%167,450
Jul 17, 20262.102.301.982.172.17-8.80%413,807
Jul 16, 20262.452.592.302.382.386.89%6,681,620
Jul 15, 20262.402.692.102.232.23-6.47%5,039,930
Jul 14, 20262.382.592.372.382.380.62%7,787
Jul 13, 20262.452.622.352.372.37-4.20%13,069
Jul 10, 20262.562.732.452.472.47-4.68%6,686
Jul 9, 20262.532.722.452.592.593.06%6,365