Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.54	0.56	0.51	0.52	-	-4.61%	41,102
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
May 19, 2026	0.47	0.52	0.47	0.48	0.48	-0.42%	730,849
May 18, 2026	0.49	0.49	0.45	0.48	0.48	-0.46%	90,441
May 15, 2026	0.48	0.51	0.48	0.48	0.48	-2.05%	70,837
May 14, 2026	0.47	0.51	0.45	0.49	0.49	6.10%	212,632
May 13, 2026	0.46	0.50	0.43	0.46	0.46	-4.33%	457,727
May 12, 2026	0.53	0.53	0.47	0.49	0.49	-8.49%	275,892
May 11, 2026	0.56	0.56	0.52	0.53	0.53	-5.36%	448,238
May 8, 2026	0.57	0.57	0.55	0.56	0.56	0.97%	110,155
May 7, 2026	0.59	0.59	0.55	0.55	0.55	-0.05%	34,462
May 6, 2026	0.57	0.57	0.55	0.55	0.55	-0.02%	93,137
May 5, 2026	0.57	0.57	0.56	0.56	0.56	-1.42%	66,844
May 4, 2026	0.59	0.59	0.56	0.56	0.56	-0.71%	84,013
May 1, 2026	0.59	0.60	0.56	0.57	0.57	0.35%	97,734
Apr 30, 2026	0.55	0.58	0.55	0.57	0.57	2.36%	190,336
Apr 29, 2026	0.59	0.60	0.55	0.55	0.55	-6.44%	64,699
Apr 28, 2026	0.60	0.62	0.59	0.59	0.59	-1.50%	78,857
Apr 27, 2026	0.61	0.62	0.59	0.60	0.60	-1.32%	66,037
Apr 24, 2026	0.68	0.68	0.61	0.61	0.61	-9.24%	126,272
Apr 23, 2026	0.68	0.68	0.67	0.67	0.67	-2.35%	75,146
Apr 22, 2026	0.69	0.71	0.66	0.68	0.68	4.26%	177,846
Apr 21, 2026	0.64	0.69	0.64	0.66	0.66	3.53%	281,697
Apr 20, 2026	0.64	0.64	0.62	0.63	0.63	3.74%	126,236
Apr 17, 2026	0.63	0.63	0.60	0.61	0.61	0.02%	51,355
Apr 16, 2026	0.60	0.63	0.60	0.61	0.61	1.92%	92,746
Apr 15, 2026	0.60	0.61	0.59	0.60	0.60	0.08%	67,699
Apr 14, 2026	0.58	0.61	0.58	0.60	0.60	2.48%	47,270
Apr 13, 2026	0.58	0.62	0.56	0.59	0.59	0.31%	94,880
Apr 10, 2026	0.58	0.59	0.56	0.58	0.58	4.18%	28,108
Apr 9, 2026	0.58	0.60	0.55	0.56	0.56	-3.80%	133,471
Apr 8, 2026	0.62	0.62	0.58	0.58	0.58	-1.90%	35,736
Apr 7, 2026	0.60	0.60	0.58	0.59	0.59	-4.32%	25,554
Apr 6, 2026	0.57	0.62	0.57	0.62	0.62	6.69%	62,587
Apr 2, 2026	0.60	0.60	0.56	0.58	0.58	0.40%	76,512
Apr 1, 2026	0.55	0.59	0.55	0.58	0.58	3.54%	100,055
Mar 31, 2026	0.56	0.57	0.54	0.56	0.56	1.65%	31,345
Mar 30, 2026	0.60	0.60	0.54	0.55	0.55	-5.09%	89,578
Mar 27, 2026	0.57	0.60	0.57	0.58	0.58	-1.50%	38,760
Mar 26, 2026	0.60	0.60	0.57	0.59	0.59	-2.32%	47,812
Mar 25, 2026	0.62	0.62	0.59	0.60	0.60	-4.32%	41,685
Mar 24, 2026	0.61	0.63	0.57	0.63	0.63	1.68%	87,180
Mar 23, 2026	0.59	0.62	0.57	0.62	0.62	3.25%	215,203
Mar 20, 2026	0.60	0.62	0.55	0.60	0.60	-2.52%	216,437
Mar 19, 2026	0.59	0.62	0.56	0.62	0.62	1.15%	182,273
Mar 18, 2026	0.53	0.61	0.53	0.61	0.61	4.83%	152,131
Mar 17, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	85,626
Mar 16, 2026	0.61	0.62	0.59	0.61	0.61	1.36%	73,581