Klotho Neurosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.28	0.28	0.26	0.26	-	-4.09%	227,536
Feb 2, 2026	0.25	0.29	0.25	0.27	0.27	-0.77%	655,002
Jan 30, 2026	0.26	0.30	0.26	0.27	0.27	-2.24%	1,087,195
Jan 29, 2026	0.30	0.30	0.27	0.28	0.28	-5.36%	509,754
Jan 28, 2026	0.31	0.32	0.29	0.29	0.29	-5.48%	919,523
Jan 27, 2026	0.32	0.32	0.30	0.31	0.31	-1.68%	289,467
Jan 26, 2026	0.32	0.33	0.31	0.32	0.32	-3.37%	367,361
Jan 23, 2026	0.35	0.35	0.33	0.33	0.33	-4.31%	461,801
Jan 22, 2026	0.33	0.36	0.32	0.34	0.34	3.33%	904,550
Jan 21, 2026	0.31	0.34	0.30	0.33	0.33	6.11%	590,606
Jan 20, 2026	0.33	0.33	0.31	0.31	0.31	-5.18%	332,105
Jan 16, 2026	0.32	0.34	0.32	0.33	0.33	4.73%	439,511
Jan 15, 2026	0.30	0.34	0.29	0.31	0.31	3.74%	1,319,238
Jan 14, 2026	0.31	0.31	0.29	0.30	0.30	-6.04%	842,030
Jan 13, 2026	0.34	0.36	0.32	0.32	0.32	-5.17%	1,046,587
Jan 12, 2026	0.34	0.35	0.33	0.34	0.34	0.21%	405,960
Jan 9, 2026	0.35	0.36	0.34	0.34	0.34	-1.26%	320,363
Jan 8, 2026	0.34	0.36	0.33	0.34	0.34	1.21%	556,603
Jan 7, 2026	0.33	0.34	0.32	0.34	0.34	3.65%	620,265
Jan 6, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	313,410
Jan 5, 2026	0.33	0.33	0.31	0.32	0.32	0.59%	419,437
Jan 2, 2026	0.29	0.32	0.29	0.32	0.32	10.55%	593,163
Dec 31, 2025	0.30	0.31	0.28	0.29	0.29	-4.34%	1,283,743
Dec 30, 2025	0.31	0.34	0.29	0.30	0.30	-6.35%	1,011,975
Dec 29, 2025	0.35	0.36	0.32	0.32	0.32	-6.92%	1,142,627
Dec 26, 2025	0.35	0.36	0.35	0.35	0.35	-4.75%	614,208
Dec 24, 2025	0.35	0.37	0.35	0.36	0.36	-0.19%	413,054
Dec 23, 2025	0.36	0.38	0.35	0.36	0.36	0.58%	569,963
Dec 22, 2025	0.38	0.39	0.36	0.36	0.36	-6.57%	1,461,579
Dec 19, 2025	0.37	0.39	0.37	0.39	0.39	7.00%	666,205
Dec 18, 2025	0.38	0.40	0.36	0.36	0.36	0.55%	668,740
Dec 17, 2025	0.38	0.40	0.36	0.36	0.36	-7.54%	575,735
Dec 16, 2025	0.37	0.40	0.37	0.39	0.39	2.77%	796,255
Dec 15, 2025	0.41	0.41	0.38	0.38	0.38	-5.22%	703,314
Dec 12, 2025	0.44	0.44	0.40	0.40	0.40	-5.61%	949,729
Dec 11, 2025	0.43	0.44	0.42	0.42	0.42	-3.26%	500,798
Dec 10, 2025	0.45	0.45	0.43	0.44	0.44	-2.56%	377,953
Dec 9, 2025	0.45	0.46	0.43	0.45	0.45	-0.11%	691,063
Dec 8, 2025	0.49	0.49	0.41	0.45	0.45	-10.08%	1,977,042
Dec 5, 2025	0.51	0.52	0.49	0.50	0.50	2.24%	766,638
Dec 4, 2025	0.46	0.51	0.46	0.49	0.49	2.98%	775,673
Dec 3, 2025	0.44	0.48	0.43	0.48	0.48	9.78%	649,801
Dec 2, 2025	0.43	0.44	0.42	0.43	0.43	0.35%	338,799
Dec 1, 2025	0.47	0.47	0.43	0.43	0.43	-9.11%	578,150
Nov 28, 2025	0.45	0.49	0.44	0.48	0.48	5.60%	539,635
Nov 26, 2025	0.48	0.48	0.45	0.45	0.45	-8.83%	582,172
Nov 25, 2025	0.50	0.51	0.49	0.49	0.49	-0.68%	685,762
Nov 24, 2025	0.46	0.50	0.45	0.50	0.50	7.34%	810,424
Nov 21, 2025	0.41	0.48	0.39	0.46	0.46	15.17%	2,401,288
Nov 20, 2025	0.45	0.46	0.40	0.40	0.40	-11.51%	890,095