Klotho Neurosciences, Inc. (KLTO)
NASDAQ: KLTO · Real-Time Price · USD
0.2250
-0.0370 (-14.12%)
At close: Mar 28, 2025, 4:00 PM
0.2414
+0.0164 (7.29%)
After-hours: Mar 28, 2025, 7:05 PM EDT
Klotho Neurosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.32 | 0.36 | 0.32 | 0.34 | 0.34 | 0.62% | 40,607 |
| Feb 11, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 4.37% | 68,186 |
| Feb 10, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -8.78% | 194,185 |
| Feb 7, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | -1.57% | 62,389 |
| Feb 6, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | 0.56% | 41,076 |
| Feb 5, 2025 | 0.39 | 0.40 | 0.36 | 0.36 | 0.36 | -5.51% | 26,718 |
| Feb 4, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -5.11% | 66,186 |
| Feb 3, 2025 | 0.36 | 0.41 | 0.35 | 0.40 | 0.40 | 5.66% | 66,969 |
| Jan 31, 2025 | 0.40 | 0.42 | 0.37 | 0.38 | 0.38 | -3.94% | 75,090 |
| Jan 30, 2025 | 0.39 | 0.42 | 0.37 | 0.40 | 0.40 | -4.67% | 63,797 |
| Jan 29, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -1.19% | 98,189 |
| Jan 28, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | -2.10% | 64,911 |
| Jan 27, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 2.12% | 59,176 |
| Jan 24, 2025 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -4.44% | 77,998 |
| Jan 23, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -0.32% | 64,030 |
| Jan 22, 2025 | 0.44 | 0.47 | 0.43 | 0.44 | 0.44 | -1.56% | 85,873 |
| Jan 21, 2025 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | 9.80% | 32,813 |
| Jan 17, 2025 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | -3.32% | 47,231 |
| Jan 16, 2025 | 0.40 | 0.45 | 0.40 | 0.42 | 0.42 | -1.17% | 38,059 |