Skip to main content
logo
Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
2.030
-0.120 (-5.58%)
At close: Dec 5, 2025, 4:00 PM EST
2.070
+0.040 (1.97%)
After-hours: Dec 5, 2025, 7:44 PM EST

Kiora Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.142.142.042.05--4.65%10,653
Dec 4, 20252.122.172.092.152.152.38%50,532
Dec 3, 20251.922.141.872.102.1011.11%67,357
Dec 2, 20251.922.001.861.891.89-2.07%43,940
Dec 1, 20251.981.981.801.931.93-2.53%121,558
Nov 28, 20251.911.991.901.981.985.32%38,988
Nov 26, 20251.821.901.791.881.884.44%67,728
Nov 25, 20251.801.891.771.801.80-1.10%50,478
Nov 24, 20251.901.911.811.821.82-2.67%21,520
Nov 21, 20251.801.901.801.871.873.89%20,902
Nov 20, 20251.941.991.791.801.80-6.25%37,302
Nov 19, 20252.072.071.911.921.92-7.25%51,707
Nov 18, 20252.082.092.002.072.07-0.96%126,899
Nov 17, 20252.162.212.052.092.09-3.24%161,433
Nov 14, 20252.202.232.162.162.16-1.59%48,915
Nov 13, 20252.292.292.202.202.20-4.77%36,891
Nov 12, 20252.302.342.282.312.310.66%22,729
Nov 11, 20252.322.392.292.292.29-1.72%6,618
Nov 10, 20252.322.372.302.332.33-22,293
Nov 7, 20252.262.352.262.332.330.43%11,623
Nov 6, 20252.302.372.282.322.32-0.85%25,588
Nov 5, 20252.352.412.302.342.34-1.27%30,274
Nov 4, 20252.512.552.352.372.37-4.05%62,235
Nov 3, 20252.232.532.232.472.476.93%98,254
Oct 31, 20252.572.572.222.312.31-9.41%107,903
Oct 30, 20252.502.572.462.552.550.79%19,493
Oct 29, 20252.462.652.442.532.533.05%88,863
Oct 28, 20252.502.522.442.462.46-2.96%17,394
Oct 27, 20252.612.662.502.532.53-1.17%30,930
Oct 24, 20252.552.682.492.562.560.79%52,674
Oct 23, 20252.312.552.312.542.5412.39%19,069
Oct 22, 20252.492.532.212.262.26-8.50%93,020
Oct 21, 20252.532.622.442.472.47-3.14%124,634
Oct 20, 20252.702.702.492.552.55-5.90%112,041
Oct 17, 20252.722.742.642.712.710.37%14,346
Oct 16, 20252.732.772.672.702.70-0.74%10,388
Oct 15, 20252.762.802.682.722.72-0.73%50,216
Oct 14, 20252.712.772.702.742.740.74%24,475
Oct 13, 20252.712.802.662.722.720.74%29,828
Oct 10, 20252.822.852.652.702.70-4.26%24,597
Oct 9, 20252.772.842.742.822.823.30%46,329
Oct 8, 20252.772.952.702.732.73-120,457
Oct 7, 20252.742.802.712.732.73-0.36%31,516
Oct 6, 20252.762.772.672.742.74-0.36%29,337
Oct 3, 20252.812.842.672.752.75-2.14%36,232
Oct 2, 20252.852.902.772.812.81-0.71%32,257
Oct 1, 20252.822.902.702.832.831.80%97,371
Sep 30, 20252.632.892.602.782.785.70%137,501
Sep 29, 20252.602.652.552.632.630.77%14,869
Sep 26, 20252.582.612.572.612.611.48%21,548