Klotho Neurosciences, Inc. (KLTO)
NASDAQ: KLTO · Real-Time Price · USD
0.4950
-0.0940 (-15.96%)
At close: Sep 4, 2025, 4:00 PM
0.5631
+0.0681 (13.76%)
Pre-market: Sep 5, 2025, 5:25 AM EDT
Klotho Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.57 | 0.59 | 0.45 | 0.50 | 0.50 | -15.96% | 3,051,597 |
| Sep 3, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -5.00% | 1,299,842 |
| Sep 2, 2025 | 0.69 | 0.69 | 0.61 | 0.62 | 0.62 | -10.62% | 2,025,507 |
| Aug 29, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -4.25% | 958,584 |
| Aug 28, 2025 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -0.75% | 845,807 |
| Aug 27, 2025 | 0.74 | 0.76 | 0.71 | 0.73 | 0.73 | -0.90% | 713,917 |
| Aug 26, 2025 | 0.76 | 0.79 | 0.73 | 0.74 | 0.74 | -2.32% | 973,788 |
| Aug 25, 2025 | 0.74 | 0.77 | 0.72 | 0.75 | 0.75 | 0.71% | 1,085,459 |
| Aug 22, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 10.12% | 1,493,795 |
| Aug 21, 2025 | 0.71 | 0.75 | 0.66 | 0.68 | 0.68 | -5.37% | 1,402,191 |
| Aug 20, 2025 | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -8.39% | 1,488,796 |
| Aug 19, 2025 | 0.80 | 0.81 | 0.76 | 0.78 | 0.78 | -0.24% | 1,516,241 |
| Aug 18, 2025 | 0.87 | 0.95 | 0.77 | 0.79 | 0.79 | -8.58% | 3,798,342 |
| Aug 15, 2025 | 0.76 | 0.91 | 0.76 | 0.86 | 0.86 | 10.41% | 2,318,159 |
| Aug 14, 2025 | 0.79 | 0.81 | 0.76 | 0.78 | 0.78 | -1.90% | 1,069,848 |
| Aug 13, 2025 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | -1.64% | 1,088,668 |
| Aug 12, 2025 | 0.85 | 0.87 | 0.78 | 0.81 | 0.81 | -2.97% | 1,644,002 |
| Aug 11, 2025 | 0.88 | 0.90 | 0.81 | 0.83 | 0.83 | -7.98% | 1,646,910 |
| Aug 8, 2025 | 0.95 | 0.96 | 0.88 | 0.90 | 0.90 | -3.99% | 1,092,823 |
| Aug 7, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -0.97% | 1,126,125 |
| Aug 6, 2025 | 0.95 | 1.02 | 0.91 | 0.95 | 0.95 | -2.96% | 1,146,406 |
| Aug 5, 2025 | 1.04 | 1.05 | 0.96 | 0.98 | 0.98 | -1.85% | 1,007,924 |
| Aug 4, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 8.54% | 1,017,918 |
| Aug 1, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -4.55% | 865,289 |
| Jul 31, 2025 | 0.98 | 1.03 | 0.95 | 0.96 | 0.96 | -2.75% | 1,087,708 |
| Jul 30, 2025 | 0.97 | 1.08 | 0.96 | 0.99 | 0.99 | 3.24% | 1,861,288 |
| Jul 29, 2025 | 1.10 | 1.12 | 0.92 | 0.96 | 0.96 | -15.04% | 3,527,968 |
| Jul 28, 2025 | 1.21 | 1.23 | 1.12 | 1.13 | 1.13 | -8.13% | 1,880,027 |
| Jul 25, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 1,034,616 |
| Jul 24, 2025 | 1.26 | 1.34 | 1.24 | 1.27 | 1.27 | - | 1,530,264 |
| Jul 23, 2025 | 1.30 | 1.34 | 1.25 | 1.27 | 1.27 | -5.93% | 1,707,191 |
| Jul 22, 2025 | 1.20 | 1.35 | 1.13 | 1.35 | 1.35 | 12.50% | 3,475,405 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.20 | 1.20 | 1.20 | -6.98% | 2,109,154 |
| Jul 18, 2025 | 1.34 | 1.38 | 1.27 | 1.29 | 1.29 | -5.15% | 2,437,014 |
| Jul 17, 2025 | 1.26 | 1.36 | 1.23 | 1.36 | 1.36 | 6.25% | 3,362,612 |
| Jul 16, 2025 | 1.35 | 1.38 | 1.28 | 1.28 | 1.28 | -5.19% | 3,380,580 |
| Jul 15, 2025 | 1.27 | 1.37 | 1.22 | 1.35 | 1.35 | 8.00% | 3,111,765 |
| Jul 14, 2025 | 1.25 | 1.30 | 1.14 | 1.25 | 1.25 | -3.85% | 3,698,453 |
| Jul 11, 2025 | 1.35 | 1.52 | 1.30 | 1.30 | 1.30 | -10.96% | 5,548,980 |
| Jul 10, 2025 | 1.63 | 1.65 | 1.39 | 1.46 | 1.46 | 6.57% | 62,461,306 |
| Jul 9, 2025 | 1.35 | 1.48 | 1.24 | 1.37 | 1.37 | 2.24% | 4,675,408 |
| Jul 8, 2025 | 1.30 | 1.42 | 1.25 | 1.34 | 1.34 | 0.75% | 4,269,698 |
| Jul 7, 2025 | 1.11 | 1.35 | 1.07 | 1.33 | 1.33 | 16.67% | 6,950,174 |
| Jul 3, 2025 | 1.19 | 1.22 | 1.06 | 1.14 | 1.14 | -4.20% | 4,222,442 |
| Jul 2, 2025 | 1.07 | 1.22 | 1.02 | 1.19 | 1.19 | 12.26% | 5,703,943 |
| Jul 1, 2025 | 1.04 | 1.14 | 0.96 | 1.06 | 1.06 | -6.19% | 8,230,915 |
| Jun 30, 2025 | 1.02 | 1.39 | 0.98 | 1.13 | 1.13 | 56.92% | 136,262,198 |
| Jun 27, 2025 | 1.09 | 1.09 | 0.68 | 0.72 | 0.72 | -36.27% | 8,343,068 |
| Jun 26, 2025 | 1.24 | 1.25 | 1.07 | 1.13 | 1.13 | -9.60% | 4,454,800 |
| Jun 25, 2025 | 1.32 | 1.39 | 1.23 | 1.25 | 1.25 | -13.19% | 3,236,560 |