Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	1.11	1.12	0.87	0.87	0.87	-24.35%	1,098,858
Oct 6, 2026	1.59	2.16	1.06	1.15	1.15	-25.81%	9,719,034
Oct 5, 2026	1.55	1.59	1.52	1.55	1.55	-0.64%	18,981
Oct 2, 2026	1.61	1.62	1.54	1.56	1.56	-	25,754
Oct 1, 2026	1.59	1.65	1.47	1.56	1.56	-4.88%	78,057
Sep 30, 2026	1.71	1.78	1.60	1.64	1.64	-1.20%	98,321
Sep 29, 2026	1.68	1.76	1.64	1.66	1.66	-1.19%	50,758
Sep 28, 2026	1.74	1.80	1.65	1.68	1.68	-2.33%	51,777
Sep 25, 2026	1.77	1.78	1.72	1.72	1.72	-2.82%	42,249
Sep 24, 2026	1.70	1.82	1.70	1.77	1.77	2.31%	299,750
Sep 23, 2026	1.75	1.78	1.70	1.73	1.73	-2.81%	61,594
Sep 22, 2026	1.78	1.81	1.70	1.78	1.78	-0.56%	246,196
Sep 21, 2026	1.75	1.80	1.70	1.79	1.79	3.47%	126,370
Sep 18, 2026	1.81	1.84	1.72	1.73	1.73	-4.42%	168,354
Sep 17, 2026	1.84	1.84	1.78	1.81	1.81	-	33,344
Sep 16, 2026	1.84	1.84	1.81	1.81	1.81	-2.16%	5,302
Sep 15, 2026	1.79	1.89	1.76	1.85	1.85	0.54%	37,603
Sep 14, 2026	1.70	1.86	1.70	1.84	1.84	4.66%	51,341
Sep 11, 2026	1.69	1.77	1.67	1.76	1.76	4.64%	31,548
Sep 10, 2026	1.69	1.73	1.62	1.68	1.68	1.20%	32,594
Sep 9, 2026	1.76	1.80	1.66	1.66	1.66	-6.21%	80,919
Sep 8, 2026	1.85	1.89	1.77	1.77	1.77	-3.80%	172,533
Sep 4, 2026	1.67	1.91	1.66	1.84	1.84	10.18%	302,085
Sep 3, 2026	1.55	1.69	1.55	1.67	1.67	5.70%	44,610
Sep 2, 2026	1.61	1.65	1.51	1.58	1.58	-4.24%	101,118
Sep 1, 2026	1.72	1.85	1.52	1.65	1.65	-1.79%	70,617
Aug 31, 2026	1.69	1.75	1.64	1.68	1.68	1.22%	53,527
Aug 28, 2026	1.71	1.74	1.62	1.66	1.66	-1.62%	31,979
Aug 27, 2026	1.88	1.88	1.57	1.69	1.69	-7.31%	63,110
Aug 26, 2026	1.76	1.90	1.73	1.82	1.82	4.75%	96,356
Aug 25, 2026	1.70	1.75	1.64	1.74	1.74	6.98%	51,060
Aug 24, 2026	1.80	1.80	1.54	1.62	1.62	-20.00%	246,393
Aug 21, 2026	2.03	2.11	2.02	2.03	2.03	-1.73%	42,507
Aug 20, 2026	2.16	2.24	2.05	2.07	2.07	-4.68%	35,507
Aug 19, 2026	2.17	2.21	2.11	2.17	2.17	-0.19%	27,772
Aug 18, 2026	2.24	2.27	2.17	2.17	2.17	-4.41%	31,583
Aug 17, 2026	2.39	2.40	2.24	2.27	2.27	-4.84%	87,137
Aug 14, 2026	2.45	2.47	2.33	2.39	2.39	-5.28%	26,390
Aug 13, 2026	2.38	2.52	2.38	2.52	2.52	1.52%	21,568
Aug 12, 2026	2.47	2.52	2.40	2.48	2.48	-2.42%	35,311
Aug 11, 2026	2.42	2.54	2.38	2.54	2.54	3.83%	61,855
Aug 10, 2026	2.58	2.64	2.45	2.45	2.45	-9.33%	127,903
Aug 7, 2026	2.77	2.84	2.59	2.70	2.70	-1.03%	89,187
Aug 6, 2026	2.28	2.77	2.28	2.73	2.73	18.18%	324,991
Aug 5, 2026	2.24	2.40	2.22	2.31	2.31	1.48%	128,226
Aug 4, 2026	2.17	2.37	2.17	2.28	2.28	4.90%	68,263
Aug 3, 2026	2.11	2.24	2.07	2.17	2.17	1.27%	61,923
Jul 31, 2026	2.24	2.31	2.03	2.14	2.14	2.07%	345,964
Jul 30, 2026	2.03	2.10	2.00	2.10	2.10	0.30%	195,820
Jul 29, 2026	2.11	2.17	1.93	2.09	2.09	-2.92%	51,735