Klotho Neurosciences, Inc. (KLTO)

NASDAQ: KLTO · Real-Time Price · USD

Compare

0.5000

+0.0242 (5.09%)

At close: Dec 4, 2025, 4:00 PM EST

0.4859

-0.0041 (-0.84%)

Pre-market: Dec 5, 2025, 4:07 AM EST

Klotho Neurosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.46	0.51	0.46	0.49	0.49	2.98%	767,826
Dec 3, 2025	0.44	0.48	0.43	0.48	0.48	9.78%	649,791
Dec 2, 2025	0.43	0.44	0.42	0.43	0.43	0.35%	332,378
Dec 1, 2025	0.47	0.47	0.43	0.43	0.43	-9.11%	560,862
Nov 28, 2025	0.45	0.49	0.44	0.48	0.48	5.60%	527,943
Nov 26, 2025	0.48	0.48	0.45	0.45	0.45	-8.83%	565,615
Nov 25, 2025	0.50	0.51	0.49	0.49	0.49	-0.68%	662,481
Nov 24, 2025	0.46	0.50	0.45	0.50	0.50	7.34%	800,938
Nov 21, 2025	0.41	0.48	0.39	0.46	0.46	15.17%	2,401,164
Nov 20, 2025	0.45	0.46	0.40	0.40	0.40	-11.51%	887,499
Nov 19, 2025	0.46	0.49	0.45	0.45	0.45	-3.67%	378,724
Nov 18, 2025	0.45	0.48	0.45	0.47	0.47	1.53%	452,178
Nov 17, 2025	0.48	0.48	0.46	0.46	0.46	-0.24%	386,052
Nov 14, 2025	0.46	0.49	0.45	0.47	0.47	-1.98%	311,951
Nov 13, 2025	0.51	0.52	0.47	0.48	0.48	-7.86%	392,839
Nov 12, 2025	0.50	0.52	0.50	0.52	0.52	0.60%	227,237
Nov 11, 2025	0.52	0.54	0.51	0.51	0.51	-6.45%	669,791
Nov 10, 2025	0.50	0.56	0.48	0.55	0.55	17.03%	1,846,675
Nov 7, 2025	0.47	0.49	0.46	0.47	0.47	-3.17%	901,559
Nov 6, 2025	0.48	0.49	0.44	0.48	0.48	2.35%	829,656
Nov 5, 2025	0.48	0.48	0.46	0.47	0.47	-0.23%	361,017
Nov 4, 2025	0.50	0.50	0.46	0.47	0.47	-7.74%	922,636
Nov 3, 2025	0.54	0.55	0.51	0.51	0.51	-3.23%	363,892
Oct 31, 2025	0.56	0.58	0.52	0.53	0.53	-2.38%	717,701
Oct 30, 2025	0.50	0.55	0.50	0.54	0.54	5.19%	1,351,841
Oct 29, 2025	0.53	0.53	0.50	0.52	0.52	-1.60%	363,373
Oct 28, 2025	0.53	0.55	0.52	0.52	0.52	-3.71%	431,855
Oct 27, 2025	0.58	0.58	0.54	0.54	0.54	-3.16%	637,123
Oct 24, 2025	0.53	0.57	0.52	0.56	0.56	4.48%	777,081
Oct 23, 2025	0.52	0.54	0.51	0.54	0.54	0.84%	496,535
Oct 22, 2025	0.54	0.54	0.51	0.53	0.53	-4.81%	1,029,385
Oct 21, 2025	0.59	0.60	0.55	0.56	0.56	-6.45%	871,090
Oct 20, 2025	0.61	0.61	0.59	0.60	0.60	-0.13%	522,018
Oct 17, 2025	0.61	0.62	0.59	0.60	0.60	-2.93%	583,002
Oct 16, 2025	0.67	0.72	0.58	0.62	0.62	-6.26%	3,119,225
Oct 15, 2025	0.62	0.70	0.61	0.66	0.66	6.64%	2,685,708
Oct 14, 2025	0.60	0.65	0.58	0.62	0.62	0.13%	861,096
Oct 13, 2025	0.60	0.62	0.58	0.62	0.62	5.70%	922,691
Oct 10, 2025	0.64	0.67	0.58	0.58	0.58	-5.59%	2,189,043
Oct 9, 2025	0.57	0.62	0.56	0.62	0.62	6.74%	1,806,151
Oct 8, 2025	0.58	0.61	0.53	0.58	0.58	-2.36%	4,986,969
Oct 7, 2025	0.54	0.60	0.51	0.59	0.59	14.27%	6,283,302
Oct 6, 2025	0.49	0.53	0.48	0.52	0.52	5.76%	1,815,328
Oct 3, 2025	0.47	0.49	0.45	0.49	0.49	9.02%	1,532,689
Oct 2, 2025	0.46	0.48	0.44	0.45	0.45	-3.30%	2,768,064
Oct 1, 2025	0.49	0.49	0.45	0.47	0.47	-3.76%	2,715,850
Sep 30, 2025	0.51	0.55	0.46	0.48	0.48	-4.23%	11,744,540
Sep 29, 2025	0.45	0.54	0.45	0.51	0.51	11.26%	3,988,340
Sep 26, 2025	0.46	0.48	0.45	0.45	0.45	-4.65%	1,008,671
Sep 25, 2025	0.50	0.51	0.47	0.48	0.48	-5.58%	1,073,530