Klotho Neurosciences, Inc. (KLTO)
NASDAQ: KLTO · Real-Time Price · USD
1.440
+0.240 (20.00%)
At close: Jun 24, 2025, 4:00 PM
1.310
-0.130 (-9.03%)
After-hours: Jun 24, 2025, 7:59 PM EDT
Klotho Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.29 | 1.49 | 1.24 | 1.44 | 1.44 | 20.00% | 9,186,796 |
| Jun 23, 2025 | 1.43 | 1.46 | 1.20 | 1.20 | 1.20 | -22.08% | 5,415,015 |
| Jun 20, 2025 | 1.45 | 1.67 | 1.41 | 1.54 | 1.54 | 2.67% | 6,362,915 |
| Jun 18, 2025 | 1.52 | 1.56 | 1.40 | 1.50 | 1.50 | -3.23% | 3,700,155 |
| Jun 17, 2025 | 1.60 | 1.61 | 1.40 | 1.55 | 1.55 | -6.63% | 8,379,970 |
| Jun 16, 2025 | 1.88 | 1.90 | 1.64 | 1.66 | 1.66 | 3.75% | 14,708,937 |
| Jun 13, 2025 | 1.85 | 2.02 | 1.60 | 1.60 | 1.60 | -20.00% | 17,424,713 |
| Jun 12, 2025 | 1.93 | 2.45 | 1.77 | 2.00 | 2.00 | 37.93% | 129,732,687 |
| Jun 11, 2025 | 1.75 | 1.76 | 1.30 | 1.45 | 1.45 | -27.86% | 46,092,313 |
| Jun 10, 2025 | 2.97 | 3.91 | 1.73 | 2.01 | 2.01 | 10.44% | 336,116,834 |
| Jun 9, 2025 | 0.72 | 1.84 | 0.65 | 1.82 | 1.82 | 787.80% | 1,061,934,525 |
| Jun 6, 2025 | 0.21 | 0.32 | 0.20 | 0.21 | 0.21 | 5.07% | 27,919,737 |
| Jun 5, 2025 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 7.85% | 3,307,184 |
| Jun 4, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 3.79% | 829,882 |
| Jun 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.40% | 711,649 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -3.85% | 1,184,172 |
| May 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.96% | 632,318 |
| May 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -8.81% | 1,906,863 |
| May 28, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 1.94% | 1,311,314 |
| May 27, 2025 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | 7.12% | 4,597,111 |
| May 23, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.75% | 13,109,898 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.00% | 975,152 |
| May 21, 2025 | 0.20 | 0.21 | 0.16 | 0.18 | 0.18 | -17.24% | 1,875,833 |
| May 20, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -5.84% | 1,977,257 |
| May 19, 2025 | 0.21 | 0.31 | 0.20 | 0.23 | 0.23 | 2.85% | 13,403,797 |
| May 16, 2025 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | 14.01% | 73,880,938 |
| May 15, 2025 | 0.18 | 0.23 | 0.17 | 0.20 | 0.20 | -31.88% | 13,624,164 |
| May 14, 2025 | 0.13 | 0.57 | 0.13 | 0.29 | 0.29 | 122.46% | 522,825,113 |
| May 13, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -25.46% | 2,373,112 |
| May 12, 2025 | 0.17 | 0.36 | 0.15 | 0.17 | 0.17 | 5.00% | 21,791,461 |
| May 9, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 3.81% | 288,208 |
| May 8, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.61% | 234,729 |
| May 7, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.78% | 231,658 |
| May 6, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 260,958 |
| May 5, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.75% | 67,444 |
| May 2, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.80% | 371,213 |
| May 1, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 10.12% | 651,620 |
| Apr 30, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 50,655 |
| Apr 29, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.92% | 70,717 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 5.00% | 171,403 |
| Apr 25, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 8.24% | 120,617 |
| Apr 24, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.95% | 52,828 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.88% | 36,090 |
| Apr 22, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | -0.57% | 133,823 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.71% | 43,774 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.67% | 26,948 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.00% | 61,076 |
| Apr 15, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 1.15% | 71,363 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 2.35% | 70,379 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.66% | 61,578 |