Kiora Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	2.23	2.45	2.23	2.50	-	8.23%	72,030
Oct 31, 2025	2.57	2.57	2.22	2.31	2.31	-9.41%	107,903
Oct 30, 2025	2.50	2.57	2.46	2.55	2.55	0.79%	19,493
Oct 29, 2025	2.46	2.65	2.44	2.53	2.53	3.05%	88,863
Oct 28, 2025	2.50	2.52	2.44	2.46	2.46	-2.96%	17,394
Oct 27, 2025	2.61	2.66	2.50	2.53	2.53	-1.17%	30,930
Oct 24, 2025	2.55	2.68	2.49	2.56	2.56	0.79%	52,674
Oct 23, 2025	2.31	2.55	2.31	2.54	2.54	12.39%	19,069
Oct 22, 2025	2.49	2.53	2.21	2.26	2.26	-8.50%	93,020
Oct 21, 2025	2.53	2.62	2.44	2.47	2.47	-3.14%	124,634
Oct 20, 2025	2.70	2.70	2.49	2.55	2.55	-5.90%	112,041
Oct 17, 2025	2.72	2.74	2.64	2.71	2.71	0.37%	14,346
Oct 16, 2025	2.73	2.77	2.67	2.70	2.70	-0.74%	10,388
Oct 15, 2025	2.76	2.80	2.68	2.72	2.72	-0.73%	50,216
Oct 14, 2025	2.71	2.77	2.70	2.74	2.74	0.74%	24,475
Oct 13, 2025	2.71	2.80	2.66	2.72	2.72	0.74%	29,828
Oct 10, 2025	2.82	2.85	2.65	2.70	2.70	-4.26%	24,597
Oct 9, 2025	2.77	2.84	2.74	2.82	2.82	3.30%	46,329
Oct 8, 2025	2.77	2.95	2.70	2.73	2.73	-	120,457
Oct 7, 2025	2.74	2.80	2.71	2.73	2.73	-0.36%	31,516
Oct 6, 2025	2.76	2.77	2.67	2.74	2.74	-0.36%	29,337
Oct 3, 2025	2.81	2.84	2.67	2.75	2.75	-2.14%	36,232
Oct 2, 2025	2.85	2.90	2.77	2.81	2.81	-0.71%	32,257
Oct 1, 2025	2.82	2.90	2.70	2.83	2.83	1.80%	97,371
Sep 30, 2025	2.63	2.89	2.60	2.78	2.78	5.70%	137,501
Sep 29, 2025	2.60	2.65	2.55	2.63	2.63	0.77%	14,869
Sep 26, 2025	2.58	2.61	2.57	2.61	2.61	1.48%	21,548
Sep 25, 2025	2.59	2.63	2.55	2.57	2.57	-2.21%	57,078
Sep 24, 2025	2.53	2.66	2.52	2.63	2.63	3.54%	29,541
Sep 23, 2025	2.56	2.59	2.54	2.54	2.54	-2.68%	32,711
Sep 22, 2025	2.60	2.61	2.52	2.61	2.61	3.16%	18,123
Sep 19, 2025	2.55	2.67	2.53	2.53	2.53	-4.56%	51,278
Sep 18, 2025	2.67	2.67	2.61	2.65	2.65	0.04%	26,102
Sep 17, 2025	2.66	2.74	2.63	2.65	2.65	-	16,643
Sep 16, 2025	2.61	2.67	2.58	2.65	2.65	1.53%	16,673
Sep 15, 2025	2.62	2.70	2.60	2.61	2.61	-1.14%	11,003
Sep 12, 2025	2.68	2.74	2.60	2.64	2.64	-2.22%	23,764
Sep 11, 2025	2.67	2.80	2.64	2.70	2.70	-0.37%	21,640
Sep 10, 2025	2.68	2.71	2.60	2.71	2.71	3.04%	20,240
Sep 9, 2025	2.70	2.73	2.62	2.63	2.63	-2.12%	25,787
Sep 8, 2025	2.69	2.74	2.65	2.69	2.69	0.26%	13,443
Sep 5, 2025	2.72	2.76	2.67	2.68	2.68	-1.83%	19,604
Sep 4, 2025	2.77	2.83	2.71	2.73	2.73	-2.50%	12,826
Sep 3, 2025	2.73	2.90	2.72	2.80	2.80	2.56%	81,083
Sep 2, 2025	2.75	2.82	2.67	2.73	2.73	-1.80%	48,700
Aug 29, 2025	2.79	2.80	2.76	2.78	2.78	-	5,009
Aug 28, 2025	2.90	2.90	2.76	2.78	2.78	-2.80%	21,164
Aug 27, 2025	2.82	2.91	2.82	2.86	2.86	0.67%	48,085
Aug 26, 2025	2.69	2.85	2.69	2.84	2.84	7.21%	76,359
Aug 25, 2025	2.67	2.73	2.65	2.65	2.65	-2.93%	11,624