Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.55	0.58	0.55	0.57	-	3.97%	172,139
Apr 29, 2026	0.59	0.60	0.55	0.55	0.55	-6.44%	64,345
Apr 28, 2026	0.60	0.62	0.59	0.59	0.59	-1.50%	78,357
Apr 27, 2026	0.61	0.62	0.59	0.60	0.60	-1.32%	64,371
Apr 24, 2026	0.68	0.68	0.61	0.61	0.61	-9.24%	123,351
Apr 23, 2026	0.68	0.68	0.67	0.67	0.67	-2.35%	74,146
Apr 22, 2026	0.69	0.71	0.66	0.68	0.68	4.26%	168,771
Apr 21, 2026	0.64	0.69	0.64	0.66	0.66	3.53%	279,527
Apr 20, 2026	0.64	0.64	0.62	0.63	0.63	3.74%	110,795
Apr 17, 2026	0.63	0.63	0.60	0.61	0.61	0.02%	50,983
Apr 16, 2026	0.60	0.63	0.60	0.61	0.61	1.92%	92,745
Apr 15, 2026	0.60	0.61	0.59	0.60	0.60	0.08%	57,914
Apr 14, 2026	0.58	0.61	0.58	0.60	0.60	2.48%	46,642
Apr 13, 2026	0.58	0.62	0.56	0.59	0.59	0.31%	94,719
Apr 10, 2026	0.58	0.59	0.56	0.58	0.58	4.18%	26,252
Apr 9, 2026	0.58	0.60	0.55	0.56	0.56	-3.80%	133,163
Apr 8, 2026	0.62	0.62	0.58	0.58	0.58	-1.90%	35,331
Apr 7, 2026	0.60	0.60	0.58	0.59	0.59	-4.32%	18,648
Apr 6, 2026	0.57	0.62	0.57	0.62	0.62	6.69%	62,155
Apr 2, 2026	0.60	0.60	0.56	0.58	0.58	0.40%	72,328
Apr 1, 2026	0.55	0.59	0.55	0.58	0.58	3.54%	97,357
Mar 31, 2026	0.56	0.57	0.54	0.56	0.56	1.65%	30,585
Mar 30, 2026	0.60	0.60	0.54	0.55	0.55	-5.09%	88,729
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%	46,478
Mar 25, 2026	0.62	0.62	0.59	0.60	0.60	-4.32%	40,287
Mar 24, 2026	0.61	0.63	0.57	0.63	0.63	1.68%	86,249
Mar 23, 2026	0.59	0.62	0.57	0.62	0.62	3.25%	214,824
Mar 20, 2026	0.60	0.62	0.55	0.60	0.60	-2.52%	216,414
Mar 19, 2026	0.59	0.62	0.56	0.62	0.62	1.15%	178,830
Mar 18, 2026	0.53	0.61	0.53	0.61	0.61	4.83%	150,183
Mar 17, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	83,883
Mar 16, 2026	0.61	0.62	0.59	0.61	0.61	1.36%	73,211
Mar 13, 2026	0.61	0.62	0.60	0.60	0.60	0.30%	77,770
Mar 12, 2026	0.64	0.64	0.59	0.60	0.60	-4.88%	127,804
Mar 11, 2026	0.64	0.66	0.62	0.63	0.63	-1.44%	156,097
Mar 10, 2026	0.63	0.65	0.61	0.64	0.64	1.41%	174,275
Mar 9, 2026	0.62	0.64	0.61	0.63	0.63	0.19%	110,041
Mar 6, 2026	0.64	0.65	0.62	0.63	0.63	-3.98%	154,629
Mar 5, 2026	0.64	0.66	0.62	0.66	0.66	4.16%	258,272
Mar 4, 2026	0.65	0.65	0.61	0.63	0.63	0.90%	296,941
Mar 3, 2026	0.60	0.67	0.59	0.62	0.62	2.33%	440,969
Mar 2, 2026	0.57	0.65	0.57	0.61	0.61	0.74%	432,976
Feb 27, 2026	0.58	0.65	0.58	0.61	0.61	9.63%	828,757
Feb 26, 2026	0.73	0.75	0.55	0.55	0.55	-12.15%	22,406,754
Feb 25, 2026	0.62	0.64	0.60	0.63	0.63	9.89%	78,196
Feb 24, 2026	0.58	0.59	0.56	0.57	0.57	2.58%	22,676
Feb 23, 2026	0.55	0.56	0.54	0.56	0.56	0.45%	54,311
Feb 20, 2026	0.55	0.56	0.54	0.56	0.56	-0.86%	21,950
Feb 19, 2026	0.57	0.58	0.54	0.56	0.56	-2.79%	154,745