Klotho Neurosciences, Inc. (KLTO)
NASDAQ: KLTO · Real-Time Price · USD
0.1712
+0.0122 (7.67%)
At close: Apr 25, 2025, 4:00 PM
0.1900
+0.0188 (10.98%)
After-hours: Apr 25, 2025, 6:28 PM EDT
Klotho Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -7.90% | 91,944 |
| Apr 9, 2025 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 12.37% | 116,007 |
| Apr 8, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -2.91% | 197,018 |
| Apr 7, 2025 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 6.19% | 209,588 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.11 | 0.16 | 0.16 | -12.37% | 415,556 |
| Apr 3, 2025 | 0.20 | 0.22 | 0.17 | 0.18 | 0.18 | -12.37% | 274,178 |
| Apr 2, 2025 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -11.75% | 529,001 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 0.66% | 263,792 |
| Mar 31, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 1.11% | 55,668 |
| Mar 28, 2025 | 0.25 | 0.26 | 0.21 | 0.23 | 0.23 | -14.12% | 104,895 |
| Mar 27, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | 2.62% | 248,485 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -1.85% | 95,324 |
| Mar 25, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -8.32% | 76,834 |
| Mar 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.17% | 48,330 |
| Mar 21, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 6.55% | 23,310 |
| Mar 20, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 17,913 |
| Mar 19, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 0.68% | 45,664 |
| Mar 18, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | -3.41% | 21,699 |
| Mar 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.55% | 15,877 |
| Mar 14, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.21% | 66,637 |
| Mar 13, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -4.31% | 50,555 |
| Mar 12, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.47% | 49,206 |
| Mar 11, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 1.36% | 106,046 |
| Mar 10, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -3.56% | 55,485 |
| Mar 7, 2025 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -0.69% | 85,441 |
| Mar 6, 2025 | 0.30 | 0.32 | 0.28 | 0.29 | 0.29 | -4.93% | 92,699 |
| Mar 5, 2025 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | 0.49% | 50,030 |
| Mar 4, 2025 | 0.28 | 0.32 | 0.26 | 0.30 | 0.30 | 3.74% | 203,977 |
| Mar 3, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | -1.48% | 224,802 |
| Feb 28, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -14.03% | 513,519 |
| Feb 27, 2025 | 0.33 | 0.37 | 0.29 | 0.35 | 0.35 | -4.14% | 11,066,519 |
| Feb 26, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.69% | 34,223 |
| Feb 25, 2025 | 0.36 | 0.39 | 0.34 | 0.36 | 0.36 | -1.82% | 45,041 |
| Feb 24, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -5.45% | 116,966 |
| Feb 21, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | 2.51% | 83,645 |
| Feb 20, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -1.99% | 76,075 |
| Feb 19, 2025 | 0.39 | 0.41 | 0.37 | 0.38 | 0.38 | -4.60% | 241,116 |
| Feb 18, 2025 | 0.42 | 0.43 | 0.34 | 0.40 | 0.40 | 0.02% | 657,303 |
| Feb 14, 2025 | 0.36 | 0.48 | 0.36 | 0.40 | 0.40 | 8.40% | 1,536,393 |
| Feb 13, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 8.12% | 115,758 |