Klotho Neurosciences, Inc. (KLTO)
NASDAQ: KLTO · Real-Time Price · USD
0.4917
+0.0407 (9.02%)
At close: Oct 3, 2025, 4:00 PM EDT
0.4900
-0.0017 (-0.35%)
After-hours: Oct 3, 2025, 7:57 PM EDT
Klotho Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | -2.77% | 1,034,393 |
| Sep 23, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.53% | 1,076,427 |
| Sep 22, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -0.31% | 1,266,931 |
| Sep 19, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 0.31% | 1,889,164 |
| Sep 18, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 1,065,818 |
| Sep 17, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -3.47% | 1,144,381 |
| Sep 16, 2025 | 0.59 | 0.60 | 0.56 | 0.59 | 0.59 | 0.85% | 1,403,195 |
| Sep 15, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | -0.80% | 1,593,513 |
| Sep 12, 2025 | 0.65 | 0.67 | 0.57 | 0.59 | 0.59 | -4.64% | 2,722,496 |
| Sep 11, 2025 | 0.52 | 0.63 | 0.52 | 0.62 | 0.62 | 19.11% | 2,678,681 |
| Sep 10, 2025 | 0.55 | 0.58 | 0.52 | 0.52 | 0.52 | -3.40% | 2,030,308 |
| Sep 9, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 7.37% | 2,027,596 |
| Sep 8, 2025 | 0.47 | 0.52 | 0.45 | 0.50 | 0.50 | 3.28% | 2,485,064 |
| Sep 5, 2025 | 0.55 | 0.55 | 0.42 | 0.49 | 0.49 | -2.00% | 15,696,694 |
| Sep 4, 2025 | 0.57 | 0.59 | 0.45 | 0.50 | 0.50 | -15.96% | 9,387,069 |
| 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 |