Klotho Neurosciences, Inc. (KLTO)
NASDAQ: KLTO · Real-Time Price · USD
1.320
-0.030 (-2.22%)
Jul 16, 2025, 11:16 AM - Market open
Klotho Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 1.35 | 1.38 | 1.29 | 1.33 | - | -1.48% | 1,987,128 |
| Jul 15, 2025 | 1.27 | 1.37 | 1.22 | 1.35 | 1.35 | 8.00% | 3,111,765 |
| Jul 14, 2025 | 1.25 | 1.30 | 1.14 | 1.25 | 1.25 | -3.85% | 3,698,453 |
| Jul 11, 2025 | 1.35 | 1.52 | 1.30 | 1.30 | 1.30 | -10.96% | 5,548,980 |
| Jul 10, 2025 | 1.63 | 1.65 | 1.39 | 1.46 | 1.46 | 6.57% | 62,461,306 |
| Jul 9, 2025 | 1.35 | 1.48 | 1.24 | 1.37 | 1.37 | 2.24% | 4,675,408 |
| Jul 8, 2025 | 1.30 | 1.42 | 1.25 | 1.34 | 1.34 | 0.75% | 4,269,698 |
| Jul 7, 2025 | 1.11 | 1.35 | 1.07 | 1.33 | 1.33 | 16.67% | 6,950,174 |
| Jul 3, 2025 | 1.19 | 1.22 | 1.06 | 1.14 | 1.14 | -4.20% | 4,222,442 |
| Jul 2, 2025 | 1.07 | 1.22 | 1.02 | 1.19 | 1.19 | 12.26% | 5,703,943 |
| Jul 1, 2025 | 1.04 | 1.14 | 0.96 | 1.06 | 1.06 | -6.19% | 8,230,915 |
| Jun 30, 2025 | 1.02 | 1.39 | 0.98 | 1.13 | 1.13 | 56.92% | 136,262,198 |
| Jun 27, 2025 | 1.09 | 1.09 | 0.68 | 0.72 | 0.72 | -36.27% | 8,343,068 |
| Jun 26, 2025 | 1.24 | 1.25 | 1.07 | 1.13 | 1.13 | -9.60% | 4,454,800 |
| Jun 25, 2025 | 1.32 | 1.39 | 1.23 | 1.25 | 1.25 | -13.19% | 3,236,560 |
| Jun 24, 2025 | 1.29 | 1.49 | 1.24 | 1.44 | 1.44 | 20.00% | 9,458,507 |
| 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 |