Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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