Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
2.900
-0.130 (-4.29%)
Jun 27, 2025, 4:00 PM - Market closed

Kiora Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.033.032.902.902.90-4.29%31,722
Jun 26, 20253.083.082.983.033.03-36,637
Jun 25, 20253.063.153.023.033.03-1.30%24,451
Jun 24, 20253.143.173.043.073.07-1.92%36,049
Jun 23, 20253.193.193.033.133.13-2.19%40,591
Jun 20, 20253.023.222.993.203.205.96%186,076
Jun 18, 20252.923.112.873.023.022.72%122,833
Jun 17, 20253.013.052.882.942.94-2.33%78,222
Jun 16, 20253.043.152.983.013.01-0.33%28,290
Jun 13, 20252.993.172.993.023.02-1.95%36,444
Jun 12, 20253.183.182.943.083.08-2.53%71,743
Jun 11, 20253.343.343.163.163.16-5.39%85,094
Jun 10, 20253.173.393.163.343.342.77%101,656
Jun 9, 20253.053.283.003.253.255.52%149,248
Jun 6, 20253.043.212.783.083.08-0.32%231,864
Jun 5, 20253.043.302.903.093.09-3.13%355,748
Jun 4, 20253.783.782.973.193.19-18.21%768,961
Jun 3, 20253.954.183.313.903.9036.84%24,589,649
Jun 2, 20252.992.992.822.852.85-4.36%2,737
May 30, 20252.983.272.922.982.98-0.67%7,616
May 29, 20253.023.082.983.003.00-6,496
May 28, 20253.043.042.963.003.001.35%9,999
May 27, 20252.933.032.932.962.96-3.27%14,856
May 23, 20253.083.163.013.063.06-0.36%3,110
May 22, 20253.113.163.073.073.07-1.25%3,847
May 21, 20253.133.213.113.113.11-0.26%4,986
May 20, 20253.173.173.123.123.12-1.33%1,887
May 19, 20253.223.223.103.163.16-2.17%4,239
May 16, 20253.133.273.103.233.233.19%13,095
May 15, 20252.963.142.963.133.131.39%6,931
May 14, 20253.163.162.853.093.09-3.32%26,979
May 13, 20253.303.303.153.193.190.09%8,112
May 12, 20253.293.293.193.193.19-1.85%10,285
May 9, 20253.113.253.013.253.254.17%7,614
May 8, 20253.333.413.103.123.12-6.87%34,628
May 7, 20253.263.483.263.353.351.52%10,280
May 6, 20253.383.383.293.303.301.13%4,741
May 5, 20253.443.443.263.263.26-1.57%8,658
May 2, 20253.303.383.183.323.320.94%7,377
May 1, 20253.313.393.233.283.281.99%13,526
Apr 30, 20253.333.333.043.223.22-2.07%8,301
Apr 29, 20253.363.523.203.293.29-0.36%11,598
Apr 28, 20253.283.453.223.303.303.12%60,795
Apr 25, 20253.233.233.173.203.20-9,366
Apr 24, 20253.183.293.063.203.202.56%5,581
Apr 23, 20253.103.253.103.123.123.31%7,885
Apr 22, 20252.963.102.943.023.025.23%3,296
Apr 21, 20252.792.882.792.872.872.87%4,170
Apr 17, 20252.832.832.702.792.791.45%4,166
Apr 16, 20252.852.902.642.752.75-1.29%12,759