Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.53	0.55	0.53	0.53	0.53	-1.14%	33,961
Oct 26, 2026	0.57	0.58	0.53	0.54	0.54	-4.01%	66,503
Oct 23, 2026	0.54	0.59	0.53	0.56	0.56	2.67%	112,891
Oct 22, 2026	0.59	0.60	0.54	0.54	0.54	-5.65%	84,101
Oct 21, 2026	0.57	0.62	0.57	0.58	0.58	-1.22%	165,444
Oct 20, 2026	0.56	0.60	0.53	0.58	0.58	2.39%	153,528
Oct 19, 2026	0.62	0.63	0.52	0.57	0.57	-5.19%	233,833
Oct 16, 2026	0.69	0.69	0.60	0.60	0.60	-10.33%	134,531
Oct 15, 2026	0.72	0.73	0.66	0.67	0.67	-9.74%	253,330
Oct 14, 2026	0.80	0.80	0.71	0.74	0.74	-10.34%	285,969
Oct 13, 2026	0.83	0.84	0.78	0.83	0.83	-0.40%	156,516
Oct 12, 2026	0.81	0.84	0.74	0.83	0.83	2.68%	251,091
Oct 9, 2026	0.91	1.00	0.78	0.81	0.81	-15.55%	640,491
Oct 8, 2026	0.93	1.25	0.92	0.96	0.96	10.29%	5,820,744
Oct 7, 2026	1.09	1.14	0.85	0.87	0.87	-24.35%	1,098,858
Oct 6, 2026	1.59	2.16	1.06	1.15	1.15	-25.81%	9,944,577
Oct 5, 2026	1.55	1.59	1.52	1.55	1.55	-0.64%	19,582
Oct 2, 2026	1.61	1.62	1.54	1.56	1.56	-	25,755
Oct 1, 2026	1.59	1.65	1.47	1.56	1.56	-4.88%	79,134
Sep 30, 2026	1.71	1.78	1.60	1.64	1.64	-1.20%	99,467
Sep 29, 2026	1.68	1.76	1.64	1.66	1.66	-1.19%	53,277
Sep 28, 2026	1.74	1.80	1.65	1.68	1.68	-2.33%	53,501
Sep 25, 2026	1.77	1.78	1.72	1.72	1.72	-2.82%	42,322
Sep 24, 2026	1.70	1.82	1.70	1.77	1.77	2.31%	300,905
Sep 23, 2026	1.75	1.78	1.70	1.73	1.73	-2.81%	63,383
Sep 22, 2026	1.78	1.81	1.70	1.78	1.78	-0.56%	247,925
Sep 21, 2026	1.75	1.80	1.70	1.79	1.79	3.47%	126,875
Sep 18, 2026	1.81	1.84	1.72	1.73	1.73	-4.42%	168,744
Sep 17, 2026	1.84	1.84	1.78	1.81	1.81	-	33,857
Sep 16, 2026	1.84	1.84	1.81	1.81	1.81	-2.16%	5,529
Sep 15, 2026	1.79	1.89	1.76	1.85	1.85	0.54%	38,048
Sep 14, 2026	1.70	1.86	1.70	1.84	1.84	4.66%	53,539
Sep 11, 2026	1.69	1.77	1.67	1.76	1.76	4.64%	33,200
Sep 10, 2026	1.69	1.73	1.62	1.68	1.68	1.20%	32,595
Sep 9, 2026	1.76	1.80	1.66	1.66	1.66	-6.21%	81,896
Sep 8, 2026	1.85	1.89	1.77	1.77	1.77	-3.80%	174,359
Sep 4, 2026	1.67	1.91	1.66	1.84	1.84	10.18%	306,731
Sep 3, 2026	1.55	1.69	1.55	1.67	1.67	5.70%	47,901
Sep 2, 2026	1.61	1.65	1.51	1.58	1.58	-4.24%	105,402
Sep 1, 2026	1.72	1.85	1.52	1.65	1.65	-1.79%	77,601
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