Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
1.880
-0.090 (-4.57%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Kiora Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.96 | 1.97 | 1.87 | 1.88 | 1.88 | -4.57% | 24,775 |
| Mar 26, 2026 | 2.11 | 2.11 | 1.96 | 1.97 | 1.97 | -3.43% | 30,116 |
| Mar 25, 2026 | 2.03 | 2.07 | 2.00 | 2.04 | 2.04 | -0.97% | 18,072 |
| Mar 24, 2026 | 2.04 | 2.16 | 2.04 | 2.06 | 2.06 | 0.98% | 22,643 |
| Mar 23, 2026 | 2.07 | 2.15 | 1.98 | 2.04 | 2.04 | -2.39% | 46,929 |
| Mar 20, 2026 | 2.02 | 2.09 | 2.00 | 2.09 | 2.09 | 2.96% | 55,742 |
| Mar 19, 2026 | 2.04 | 2.05 | 1.96 | 2.03 | 2.03 | -1.93% | 56,749 |
| Mar 18, 2026 | 2.09 | 2.11 | 2.05 | 2.07 | 2.07 | -1.43% | 22,395 |
| Mar 17, 2026 | 2.06 | 2.10 | 2.04 | 2.10 | 2.10 | 0.48% | 12,610 |
| Mar 16, 2026 | 2.11 | 2.12 | 2.04 | 2.09 | 2.09 | - | 22,807 |
| Mar 13, 2026 | 2.14 | 2.15 | 2.07 | 2.09 | 2.09 | -2.79% | 20,500 |
| Mar 12, 2026 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | -0.92% | 14,929 |
| Mar 11, 2026 | 2.19 | 2.22 | 2.12 | 2.17 | 2.17 | -0.46% | 20,063 |
| Mar 10, 2026 | 2.15 | 2.20 | 2.11 | 2.18 | 2.18 | 1.87% | 26,981 |
| Mar 9, 2026 | 1.96 | 2.16 | 1.95 | 2.14 | 2.14 | 8.08% | 33,236 |
| Mar 6, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -2.46% | 45,313 |
| Mar 5, 2026 | 2.02 | 2.06 | 1.99 | 2.03 | 2.03 | -0.49% | 21,303 |
| Mar 4, 2026 | 2.04 | 2.06 | 1.98 | 2.04 | 2.04 | 0.99% | 56,125 |
| Mar 3, 2026 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -1.94% | 19,161 |
| Mar 2, 2026 | 2.08 | 2.16 | 2.05 | 2.06 | 2.06 | -1.44% | 11,319 |
| Feb 27, 2026 | 2.07 | 2.19 | 2.07 | 2.09 | 2.09 | -0.48% | 6,224 |
| Feb 26, 2026 | 2.02 | 2.13 | 2.01 | 2.10 | 2.10 | 2.94% | 27,240 |
| Feb 25, 2026 | 2.03 | 2.04 | 1.99 | 2.04 | 2.04 | 1.49% | 12,594 |
| Feb 24, 2026 | 1.98 | 2.11 | 1.98 | 2.01 | 2.01 | 2.55% | 15,589 |
| Feb 23, 2026 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | -1.01% | 22,916 |
| Feb 20, 2026 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -3.88% | 48,494 |
| Feb 19, 2026 | 2.10 | 2.10 | 2.05 | 2.06 | 2.06 | -1.44% | 29,595 |
| Feb 18, 2026 | 2.05 | 2.10 | 2.02 | 2.09 | 2.09 | 3.47% | 23,008 |
| Feb 17, 2026 | 2.08 | 2.08 | 2.01 | 2.02 | 2.02 | -2.88% | 19,746 |
| Feb 13, 2026 | 2.10 | 2.11 | 2.08 | 2.08 | 2.08 | - | 8,280 |
| Feb 12, 2026 | 2.15 | 2.20 | 2.04 | 2.08 | 2.08 | -2.80% | 83,405 |
| Feb 11, 2026 | 2.23 | 2.23 | 2.07 | 2.14 | 2.14 | -4.89% | 98,752 |
| Feb 10, 2026 | 2.23 | 2.26 | 2.22 | 2.25 | 2.25 | 1.35% | 28,606 |
| Feb 9, 2026 | 2.15 | 2.24 | 2.13 | 2.22 | 2.22 | 3.26% | 86,263 |
| Feb 6, 2026 | 2.13 | 2.18 | 2.10 | 2.15 | 2.15 | 1.42% | 45,975 |
| Feb 5, 2026 | 2.22 | 2.23 | 2.10 | 2.12 | 2.12 | -3.20% | 79,402 |
| Feb 4, 2026 | 2.28 | 2.30 | 2.16 | 2.19 | 2.19 | -3.10% | 41,490 |
| Feb 3, 2026 | 2.34 | 2.35 | 2.15 | 2.26 | 2.26 | -3.42% | 98,716 |
| Feb 2, 2026 | 2.37 | 2.45 | 2.34 | 2.34 | 2.34 | -2.50% | 47,237 |
| Jan 30, 2026 | 2.36 | 2.41 | 2.24 | 2.40 | 2.40 | 4.35% | 144,073 |
| Jan 29, 2026 | 2.20 | 2.32 | 2.10 | 2.30 | 2.30 | 7.48% | 555,314 |
| Jan 28, 2026 | 2.13 | 2.20 | 2.03 | 2.14 | 2.14 | 2.39% | 35,425 |
| Jan 27, 2026 | 2.10 | 2.12 | 2.02 | 2.09 | 2.09 | -0.48% | 161,817 |
| Jan 26, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 30,549 |
| Jan 23, 2026 | 2.21 | 2.26 | 2.10 | 2.12 | 2.12 | -4.07% | 73,386 |
| Jan 22, 2026 | 2.20 | 2.32 | 2.20 | 2.21 | 2.21 | 1.38% | 28,553 |
| Jan 21, 2026 | 2.21 | 2.23 | 2.16 | 2.18 | 2.18 | -1.36% | 9,410 |
| Jan 20, 2026 | 2.15 | 2.23 | 2.10 | 2.21 | 2.21 | 2.31% | 12,791 |
| Jan 16, 2026 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -1.37% | 3,777 |
| Jan 15, 2026 | 2.21 | 2.22 | 2.16 | 2.19 | 2.19 | -1.35% | 15,385 |