Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
3.470
-0.040 (-1.14%)
Feb 21, 2025, 4:00 PM EST - Market closed
Kiora Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.54 | 3.55 | 3.40 | 3.47 | 3.47 | -1.14% | 11,536 |
| Feb 20, 2025 | 3.58 | 3.61 | 3.40 | 3.51 | 3.51 | - | 8,917 |
| Feb 19, 2025 | 3.73 | 3.75 | 3.50 | 3.51 | 3.51 | -5.65% | 19,966 |
| Feb 18, 2025 | 3.65 | 3.73 | 3.65 | 3.72 | 3.72 | 2.76% | 22,318 |
| Feb 14, 2025 | 3.59 | 3.73 | 3.57 | 3.62 | 3.62 | 0.56% | 24,862 |
| Feb 13, 2025 | 3.44 | 3.60 | 3.32 | 3.60 | 3.60 | 3.15% | 22,135 |
| Feb 12, 2025 | 3.29 | 3.54 | 3.24 | 3.49 | 3.49 | 7.06% | 24,434 |
| Feb 11, 2025 | 3.60 | 3.64 | 3.15 | 3.26 | 3.26 | -9.44% | 480,653 |
| Feb 10, 2025 | 3.56 | 3.61 | 3.50 | 3.60 | 3.60 | - | 11,561 |
| Feb 7, 2025 | 3.69 | 3.69 | 3.53 | 3.60 | 3.60 | -2.44% | 11,110 |
| Feb 6, 2025 | 3.79 | 3.79 | 3.52 | 3.69 | 3.69 | -2.64% | 17,434 |
| Feb 5, 2025 | 3.93 | 3.93 | 3.71 | 3.79 | 3.79 | -3.07% | 19,588 |
| Feb 4, 2025 | 3.90 | 3.99 | 3.80 | 3.91 | 3.91 | 2.09% | 16,186 |
| Feb 3, 2025 | 4.00 | 4.00 | 3.81 | 3.83 | 3.83 | -4.96% | 20,790 |
| Jan 31, 2025 | 4.14 | 4.14 | 3.95 | 4.03 | 4.03 | 1.00% | 31,856 |
| Jan 30, 2025 | 3.99 | 4.04 | 3.84 | 3.99 | 3.99 | 1.01% | 28,159 |
| Jan 29, 2025 | 3.70 | 3.95 | 3.66 | 3.95 | 3.95 | 7.05% | 37,249 |
| Jan 28, 2025 | 3.83 | 3.85 | 3.50 | 3.69 | 3.69 | -2.89% | 48,105 |
| Jan 27, 2025 | 3.84 | 3.98 | 3.71 | 3.80 | 3.80 | -0.78% | 42,378 |
| Jan 24, 2025 | 3.88 | 3.98 | 3.72 | 3.83 | 3.83 | 0.79% | 26,614 |
| Jan 23, 2025 | 3.90 | 3.90 | 3.71 | 3.80 | 3.80 | -1.81% | 16,498 |
| Jan 22, 2025 | 4.09 | 4.10 | 3.80 | 3.87 | 3.87 | -3.25% | 35,053 |
| Jan 21, 2025 | 3.99 | 4.13 | 3.92 | 4.00 | 4.00 | 2.30% | 60,578 |
| Jan 17, 2025 | 3.59 | 4.00 | 3.55 | 3.91 | 3.91 | 11.71% | 88,563 |
| Jan 16, 2025 | 3.41 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 31,705 |
| Jan 15, 2025 | 3.42 | 3.45 | 3.28 | 3.40 | 3.40 | 5.92% | 50,276 |
| Jan 14, 2025 | 3.46 | 3.46 | 3.10 | 3.21 | 3.21 | -5.87% | 46,071 |
| Jan 13, 2025 | 3.50 | 3.50 | 3.29 | 3.41 | 3.41 | -3.23% | 21,180 |
| Jan 10, 2025 | 3.73 | 3.73 | 3.36 | 3.52 | 3.52 | -5.42% | 65,790 |
| Jan 8, 2025 | 3.91 | 3.91 | 3.67 | 3.73 | 3.73 | -5.31% | 30,356 |
| Jan 7, 2025 | 4.00 | 4.00 | 3.80 | 3.94 | 3.94 | 0.90% | 19,436 |
| Jan 6, 2025 | 3.74 | 3.98 | 3.66 | 3.90 | 3.90 | 7.44% | 79,609 |
| Jan 3, 2025 | 3.63 | 3.71 | 3.46 | 3.63 | 3.63 | 1.40% | 61,109 |
| Jan 2, 2025 | 3.35 | 3.62 | 3.35 | 3.58 | 3.58 | 8.48% | 36,267 |
| Dec 31, 2024 | 3.27 | 3.41 | 3.26 | 3.30 | 3.30 | - | 23,134 |
| Dec 30, 2024 | 3.28 | 3.46 | 3.22 | 3.30 | 3.30 | 0.30% | 117,372 |
| Dec 27, 2024 | 3.46 | 3.46 | 3.28 | 3.29 | 3.29 | -1.79% | 16,154 |
| Dec 26, 2024 | 3.27 | 3.38 | 3.18 | 3.35 | 3.35 | 1.82% | 26,997 |
| Dec 24, 2024 | 3.21 | 3.29 | 3.14 | 3.29 | 3.29 | - | 9,890 |
| Dec 23, 2024 | 3.32 | 3.36 | 3.18 | 3.29 | 3.29 | 0.61% | 33,902 |
| Dec 20, 2024 | 3.21 | 3.33 | 3.16 | 3.27 | 3.27 | 0.96% | 24,365 |
| Dec 19, 2024 | 3.50 | 3.61 | 3.08 | 3.24 | 3.24 | -0.64% | 197,241 |
| Dec 18, 2024 | 3.60 | 3.84 | 3.20 | 3.26 | 3.26 | -6.59% | 113,067 |
| Dec 17, 2024 | 3.80 | 4.04 | 3.40 | 3.49 | 3.49 | -3.06% | 195,818 |
| Dec 16, 2024 | 3.39 | 3.89 | 3.37 | 3.60 | 3.60 | 8.43% | 105,623 |
| Dec 13, 2024 | 3.42 | 3.43 | 3.30 | 3.32 | 3.32 | -5.47% | 30,944 |
| Dec 12, 2024 | 3.65 | 3.65 | 3.47 | 3.51 | 3.51 | 0.06% | 7,950 |
| Dec 11, 2024 | 3.74 | 3.74 | 3.46 | 3.51 | 3.51 | -3.57% | 9,322 |
| Dec 10, 2024 | 3.58 | 3.69 | 3.50 | 3.64 | 3.64 | 3.41% | 25,662 |
| Dec 9, 2024 | 3.50 | 3.58 | 3.50 | 3.52 | 3.52 | 0.57% | 8,530 |
| Dec 6, 2024 | 3.48 | 3.59 | 3.40 | 3.50 | 3.50 | 0.40% | 13,098 |
| Dec 5, 2024 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | 1.63% | 7,576 |
| Dec 4, 2024 | 3.48 | 3.50 | 3.37 | 3.43 | 3.43 | -0.58% | 13,832 |
| Dec 3, 2024 | 3.53 | 3.53 | 3.35 | 3.45 | 3.45 | 0.29% | 7,024 |
| Dec 2, 2024 | 3.28 | 3.54 | 3.28 | 3.44 | 3.44 | 5.52% | 30,441 |
| Nov 29, 2024 | 3.62 | 3.62 | 3.25 | 3.26 | 3.26 | -8.68% | 28,918 |
| Nov 27, 2024 | 3.70 | 3.72 | 3.46 | 3.57 | 3.57 | 3.54% | 71,009 |
| Nov 26, 2024 | 3.31 | 3.51 | 3.24 | 3.45 | 3.45 | 3.86% | 25,171 |
| Nov 25, 2024 | 3.41 | 3.41 | 3.31 | 3.32 | 3.32 | -1.45% | 9,842 |
| Nov 22, 2024 | 3.31 | 3.40 | 3.22 | 3.37 | 3.37 | 1.78% | 6,964 |
| Nov 21, 2024 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | -3.22% | 3,199 |
| Nov 20, 2024 | 3.27 | 3.49 | 3.27 | 3.42 | 3.42 | 5.88% | 16,182 |
| Nov 19, 2024 | 3.25 | 3.39 | 3.20 | 3.23 | 3.23 | 0.31% | 11,820 |
| Nov 18, 2024 | 3.25 | 3.32 | 3.22 | 3.22 | 3.22 | -2.13% | 14,606 |
| Nov 15, 2024 | 3.38 | 3.38 | 3.16 | 3.29 | 3.29 | -3.15% | 34,019 |
| Nov 14, 2024 | 3.53 | 3.59 | 3.38 | 3.40 | 3.40 | -1.25% | 14,034 |
| Nov 13, 2024 | 3.62 | 3.76 | 3.43 | 3.44 | 3.44 | -4.97% | 30,053 |
| Nov 12, 2024 | 3.70 | 3.80 | 3.61 | 3.62 | 3.62 | -3.13% | 22,891 |
| Nov 11, 2024 | 3.67 | 3.80 | 3.62 | 3.74 | 3.74 | 6.01% | 30,676 |
| Nov 8, 2024 | 3.68 | 3.68 | 3.47 | 3.53 | 3.53 | -1.21% | 13,464 |
| Nov 7, 2024 | 3.57 | 3.59 | 3.50 | 3.57 | 3.57 | 1.36% | 12,669 |
| Nov 6, 2024 | 3.60 | 3.68 | 3.52 | 3.52 | 3.52 | - | 11,944 |
| Nov 5, 2024 | 3.73 | 3.75 | 3.52 | 3.52 | 3.52 | -4.22% | 19,722 |
| Nov 4, 2024 | 3.61 | 3.74 | 3.46 | 3.68 | 3.68 | 2.08% | 32,364 |
| Nov 1, 2024 | 3.54 | 3.69 | 3.51 | 3.60 | 3.60 | -0.55% | 25,258 |
| Oct 31, 2024 | 3.76 | 3.78 | 3.56 | 3.62 | 3.62 | -2.16% | 11,895 |
| Oct 30, 2024 | 3.85 | 3.85 | 3.60 | 3.70 | 3.70 | -3.90% | 19,894 |
| Oct 29, 2024 | 3.91 | 3.91 | 3.42 | 3.85 | 3.85 | -4.70% | 454,062 |
| Oct 28, 2024 | 3.74 | 4.15 | 3.70 | 4.04 | 4.04 | 10.99% | 124,095 |
| Oct 25, 2024 | 3.63 | 3.64 | 3.55 | 3.64 | 3.64 | 0.55% | 13,551 |
| Oct 24, 2024 | 3.52 | 3.63 | 3.47 | 3.62 | 3.62 | 2.84% | 33,500 |
| Oct 23, 2024 | 3.43 | 3.52 | 3.43 | 3.52 | 3.52 | 0.86% | 10,179 |
| Oct 22, 2024 | 3.42 | 3.50 | 3.42 | 3.49 | 3.49 | - | 12,934 |
| Oct 21, 2024 | 3.41 | 3.54 | 3.41 | 3.49 | 3.49 | 0.58% | 8,038 |
| Oct 18, 2024 | 3.33 | 3.47 | 3.26 | 3.47 | 3.47 | 4.83% | 12,829 |
| Oct 17, 2024 | 3.43 | 3.58 | 3.31 | 3.31 | 3.31 | -2.65% | 32,973 |
| Oct 16, 2024 | 3.13 | 3.46 | 3.13 | 3.40 | 3.40 | 6.25% | 35,198 |
| Oct 15, 2024 | 3.13 | 3.26 | 3.13 | 3.20 | 3.20 | 3.23% | 8,922 |
| Oct 14, 2024 | 3.40 | 3.45 | 3.08 | 3.10 | 3.10 | -9.88% | 22,677 |
| Oct 11, 2024 | 3.30 | 3.44 | 3.27 | 3.44 | 3.44 | 5.52% | 5,050 |
| Oct 10, 2024 | 3.35 | 3.44 | 3.26 | 3.26 | 3.26 | -2.98% | 6,898 |
| Oct 9, 2024 | 3.43 | 3.43 | 3.36 | 3.36 | 3.36 | -2.33% | 1,333 |
| Oct 8, 2024 | 3.35 | 3.44 | 3.34 | 3.44 | 3.44 | 3.93% | 6,291 |
| Oct 7, 2024 | 3.45 | 3.50 | 3.25 | 3.31 | 3.31 | -4.20% | 19,020 |
| Oct 4, 2024 | 3.56 | 3.56 | 3.38 | 3.46 | 3.46 | -1.00% | 15,012 |
| Oct 3, 2024 | 3.70 | 3.70 | 3.42 | 3.49 | 3.49 | -3.86% | 13,650 |
| Oct 2, 2024 | 3.56 | 3.63 | 3.48 | 3.63 | 3.63 | 1.68% | 10,297 |
| Oct 1, 2024 | 3.67 | 3.69 | 3.47 | 3.57 | 3.57 | -2.46% | 20,530 |
| Sep 30, 2024 | 3.43 | 3.66 | 3.38 | 3.66 | 3.66 | 6.71% | 10,942 |
| Sep 27, 2024 | 3.50 | 3.50 | 3.37 | 3.43 | 3.43 | -0.58% | 10,673 |