Klotho Neurosciences, Inc. (KLTO)

NASDAQ: KLTO · Real-Time Price · USD

0.435

-0.001 (-0.28%)

At close: Dec 20, 2024, 4:00 PM

0.436

+0.001 (0.28%)

After-hours: Dec 20, 2024, 7:45 PM EST

Klotho Neurosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.42	0.50	0.42	0.43	0.43	-5.27%	188,085
Dec 19, 2024	0.45	0.48	0.44	0.46	0.46	1.77%	66,692
Dec 18, 2024	0.49	0.49	0.44	0.45	0.45	-4.04%	45,902
Dec 17, 2024	0.47	0.49	0.43	0.47	0.47	6.01%	52,339
Dec 16, 2024	0.41	0.44	0.38	0.44	0.44	3.13%	102,942
Dec 13, 2024	0.41	0.44	0.41	0.43	0.43	-2.56%	30,936
Dec 12, 2024	0.48	0.48	0.41	0.44	0.44	-7.12%	61,682
Dec 11, 2024	0.44	0.49	0.41	0.48	0.48	5.09%	72,872
Dec 10, 2024	0.47	0.47	0.43	0.45	0.45	-7.38%	101,242
Dec 9, 2024	0.48	0.50	0.46	0.49	0.49	-1.83%	133,779
Dec 6, 2024	0.49	0.51	0.46	0.50	0.50	9.71%	167,290
Dec 5, 2024	0.50	0.50	0.45	0.45	0.45	-7.34%	127,434
Dec 4, 2024	0.41	0.52	0.39	0.49	0.49	16.82%	459,111
Dec 3, 2024	0.47	0.48	0.39	0.42	0.42	0.43%	397,037
Dec 2, 2024	0.38	0.48	0.36	0.42	0.42	7.42%	1,367,099
Nov 29, 2024	0.34	0.69	0.33	0.39	0.39	14.12%	16,207,517
Nov 27, 2024	0.32	0.36	0.32	0.34	0.34	3.56%	42,677
Nov 26, 2024	0.35	0.35	0.32	0.33	0.33	-6.20%	75,249
Nov 25, 2024	0.36	0.40	0.33	0.35	0.35	-0.28%	184,029
Nov 22, 2024	0.37	0.38	0.33	0.35	0.35	-4.70%	91,575
Nov 21, 2024	0.34	0.37	0.32	0.37	0.37	8.29%	81,640
Nov 20, 2024	0.34	0.35	0.32	0.34	0.34	-2.27%	75,477
Nov 19, 2024	0.33	0.35	0.31	0.35	0.35	-0.29%	194,485
Nov 18, 2024	0.36	0.36	0.30	0.35	0.35	5.44%	752,300
Nov 15, 2024	0.30	0.37	0.29	0.33	0.33	20.36%	225,795
Nov 14, 2024	0.33	0.36	0.26	0.28	0.28	-20.52%	229,222
Nov 13, 2024	0.36	0.37	0.33	0.35	0.35	-3.62%	72,734
Nov 12, 2024	0.32	0.38	0.32	0.36	0.36	9.55%	166,171
Nov 11, 2024	0.34	0.35	0.30	0.33	0.33	-6.37%	115,066
Nov 8, 2024	0.41	0.42	0.29	0.35	0.35	-10.26%	371,554
Nov 7, 2024	0.40	0.43	0.39	0.39	0.39	-2.52%	66,252
Nov 6, 2024	0.41	0.45	0.39	0.40	0.40	-8.44%	144,775
Nov 5, 2024	0.44	0.44	0.40	0.44	0.44	2.22%	62,916
Nov 4, 2024	0.42	0.45	0.42	0.43	0.43	2.03%	58,932
Nov 1, 2024	0.50	0.51	0.39	0.42	0.42	-14.47%	235,225
Oct 31, 2024	0.51	0.55	0.48	0.49	0.49	-3.92%	88,926
Oct 30, 2024	0.50	0.55	0.50	0.51	0.51	-0.12%	54,668
Oct 29, 2024	0.54	0.55	0.50	0.51	0.51	-7.01%	55,072
Oct 28, 2024	0.47	0.55	0.47	0.55	0.55	14.38%	71,606
Oct 25, 2024	0.56	0.56	0.46	0.48	0.48	-12.09%	131,983
Oct 24, 2024	0.55	0.58	0.50	0.55	0.55	-4.21%	277,599
Oct 23, 2024	0.68	0.68	0.55	0.57	0.57	-18.57%	203,828
Oct 22, 2024	0.72	0.72	0.67	0.70	0.70	-1.45%	219,273
Oct 21, 2024	0.77	0.88	0.66	0.71	0.71	-6.22%	701,641
Oct 18, 2024	0.56	0.80	0.56	0.76	0.76	28.37%	1,364,042
Oct 17, 2024	0.65	0.69	0.55	0.59	0.59	5.06%	3,956,850
Oct 16, 2024	0.48	0.78	0.41	0.56	0.56	10.14%	2,076,420
Oct 15, 2024	0.51	0.51	0.46	0.51	0.51	2.02%	38,651
Oct 14, 2024	0.50	0.50	0.47	0.50	0.50	-3.70%	33,874
Oct 11, 2024	0.48	0.53	0.46	0.52	0.52	5.47%	75,222
Oct 10, 2024	0.50	0.51	0.46	0.49	0.49	-5.35%	112,020
Oct 9, 2024	0.53	0.53	0.48	0.52	0.52	4.00%	39,662
Oct 8, 2024	0.52	0.52	0.47	0.50	0.50	-1.26%	52,973
Oct 7, 2024	0.55	0.55	0.47	0.51	0.51	-3.45%	54,622
Oct 4, 2024	0.53	0.55	0.52	0.52	0.52	-2.71%	53,683
Oct 3, 2024	0.58	0.58	0.52	0.54	0.54	4.44%	62,352
Oct 2, 2024	0.60	0.61	0.51	0.52	0.52	-18.35%	93,300
Oct 1, 2024	0.66	0.71	0.60	0.63	0.63	-3.42%	52,058
Sep 30, 2024	0.76	0.76	0.65	0.65	0.65	-10.95%	47,427
Sep 27, 2024	0.72	0.74	0.70	0.74	0.74	2.00%	26,591
Sep 26, 2024	0.80	0.80	0.70	0.72	0.72	-3.92%	80,584
Sep 25, 2024	0.82	0.83	0.74	0.75	0.75	-9.52%	50,924
Sep 24, 2024	0.85	0.85	0.79	0.83	0.83	-0.12%	50,477
Sep 23, 2024	0.82	0.85	0.81	0.83	0.83	-3.39%	28,507
Sep 20, 2024	0.82	0.88	0.76	0.86	0.86	4.76%	195,581
Sep 19, 2024	0.86	0.88	0.82	0.82	0.82	-7.87%	40,859
Sep 18, 2024	0.90	0.90	0.80	0.89	0.89	-4.09%	39,875