Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
2.980
-0.020 (-0.67%)
At close: May 30, 2025, 4:00 PM
3.126
+0.146 (4.89%)
After-hours: May 30, 2025, 6:12 PM EDT
Kiora Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.98 | 3.27 | 2.92 | 2.98 | 2.98 | -0.67% | 7,616 |
| May 29, 2025 | 3.02 | 3.08 | 2.98 | 3.00 | 3.00 | - | 6,496 |
| May 28, 2025 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | 1.35% | 9,999 |
| May 27, 2025 | 2.93 | 3.03 | 2.93 | 2.96 | 2.96 | -3.27% | 14,856 |
| May 23, 2025 | 3.08 | 3.16 | 3.01 | 3.06 | 3.06 | -0.36% | 3,110 |
| May 22, 2025 | 3.11 | 3.16 | 3.07 | 3.07 | 3.07 | -1.25% | 3,847 |
| May 21, 2025 | 3.13 | 3.21 | 3.11 | 3.11 | 3.11 | -0.26% | 4,986 |
| May 20, 2025 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -1.33% | 1,887 |
| May 19, 2025 | 3.22 | 3.22 | 3.10 | 3.16 | 3.16 | -2.17% | 4,239 |
| May 16, 2025 | 3.13 | 3.27 | 3.10 | 3.23 | 3.23 | 3.19% | 13,095 |
| May 15, 2025 | 2.96 | 3.14 | 2.96 | 3.13 | 3.13 | 1.39% | 6,931 |
| May 14, 2025 | 3.16 | 3.16 | 2.85 | 3.09 | 3.09 | -3.32% | 26,979 |
| May 13, 2025 | 3.30 | 3.30 | 3.15 | 3.19 | 3.19 | 0.09% | 8,112 |
| May 12, 2025 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | -1.85% | 10,285 |
| May 9, 2025 | 3.11 | 3.25 | 3.01 | 3.25 | 3.25 | 4.17% | 7,614 |
| May 8, 2025 | 3.33 | 3.41 | 3.10 | 3.12 | 3.12 | -6.87% | 34,628 |
| May 7, 2025 | 3.26 | 3.48 | 3.26 | 3.35 | 3.35 | 1.52% | 10,280 |
| May 6, 2025 | 3.38 | 3.38 | 3.29 | 3.30 | 3.30 | 1.13% | 4,741 |
| May 5, 2025 | 3.44 | 3.44 | 3.26 | 3.26 | 3.26 | -1.57% | 8,658 |
| May 2, 2025 | 3.30 | 3.38 | 3.18 | 3.32 | 3.32 | 0.94% | 7,377 |
| May 1, 2025 | 3.31 | 3.39 | 3.23 | 3.28 | 3.28 | 1.99% | 13,526 |
| Apr 30, 2025 | 3.33 | 3.33 | 3.04 | 3.22 | 3.22 | -2.07% | 8,301 |
| Apr 29, 2025 | 3.36 | 3.52 | 3.20 | 3.29 | 3.29 | -0.36% | 11,598 |
| Apr 28, 2025 | 3.28 | 3.45 | 3.22 | 3.30 | 3.30 | 3.12% | 60,795 |
| Apr 25, 2025 | 3.23 | 3.23 | 3.17 | 3.20 | 3.20 | - | 9,366 |
| Apr 24, 2025 | 3.18 | 3.29 | 3.06 | 3.20 | 3.20 | 2.56% | 5,581 |
| Apr 23, 2025 | 3.10 | 3.25 | 3.10 | 3.12 | 3.12 | 3.31% | 7,885 |
| Apr 22, 2025 | 2.96 | 3.10 | 2.94 | 3.02 | 3.02 | 5.23% | 3,296 |
| Apr 21, 2025 | 2.79 | 2.88 | 2.79 | 2.87 | 2.87 | 2.87% | 4,170 |
| Apr 17, 2025 | 2.83 | 2.83 | 2.70 | 2.79 | 2.79 | 1.45% | 4,166 |
| Apr 16, 2025 | 2.85 | 2.90 | 2.64 | 2.75 | 2.75 | -1.29% | 12,759 |
| Apr 15, 2025 | 2.74 | 2.88 | 2.74 | 2.79 | 2.79 | 0.94% | 3,475 |
| Apr 14, 2025 | 2.71 | 2.80 | 2.71 | 2.76 | 2.76 | 3.76% | 1,411 |
| Apr 11, 2025 | 2.72 | 2.78 | 2.55 | 2.66 | 2.66 | 2.47% | 7,636 |
| Apr 10, 2025 | 2.69 | 2.78 | 2.57 | 2.60 | 2.60 | -2.41% | 8,878 |
| Apr 9, 2025 | 2.57 | 2.79 | 2.57 | 2.66 | 2.66 | 0.38% | 5,129 |
| Apr 8, 2025 | 2.78 | 2.94 | 2.56 | 2.65 | 2.65 | 1.92% | 12,580 |
| Apr 7, 2025 | 2.60 | 2.92 | 2.51 | 2.60 | 2.60 | -0.99% | 29,280 |
| Apr 4, 2025 | 2.73 | 2.73 | 2.61 | 2.63 | 2.63 | -7.31% | 8,811 |
| Apr 3, 2025 | 2.81 | 2.85 | 2.71 | 2.83 | 2.83 | 0.82% | 12,210 |
| Apr 2, 2025 | 2.92 | 2.92 | 2.72 | 2.81 | 2.81 | -4.10% | 17,826 |
| Apr 1, 2025 | 3.03 | 3.03 | 2.90 | 2.93 | 2.93 | -2.66% | 17,144 |
| Mar 31, 2025 | 3.08 | 3.08 | 2.98 | 3.01 | 3.01 | -2.27% | 13,341 |
| Mar 28, 2025 | 3.02 | 3.18 | 3.02 | 3.08 | 3.08 | 1.99% | 7,659 |
| Mar 27, 2025 | 2.98 | 3.17 | 2.98 | 3.02 | 3.02 | 1.00% | 9,441 |
| Mar 26, 2025 | 3.01 | 3.05 | 2.99 | 2.99 | 2.99 | -1.64% | 24,302 |
| Mar 25, 2025 | 3.28 | 3.28 | 3.03 | 3.04 | 3.04 | -5.00% | 19,944 |
| Mar 24, 2025 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -2.74% | 6,679 |
| Mar 21, 2025 | 3.25 | 3.35 | 3.22 | 3.29 | 3.29 | 3.46% | 3,067 |
| Mar 20, 2025 | 3.25 | 3.27 | 3.18 | 3.18 | 3.18 | -2.15% | 2,885 |