Kiora Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.74	2.80	2.71	2.73	2.73	-0.36%	31,409
Oct 6, 2025	2.76	2.77	2.67	2.74	2.74	-0.36%	29,337
Oct 3, 2025	2.81	2.84	2.67	2.75	2.75	-2.14%	36,232
Oct 2, 2025	2.85	2.90	2.77	2.81	2.81	-0.71%	32,257
Oct 1, 2025	2.82	2.90	2.70	2.83	2.83	1.80%	97,371
Sep 30, 2025	2.63	2.89	2.60	2.78	2.78	5.70%	137,501
Sep 29, 2025	2.60	2.65	2.55	2.63	2.63	0.77%	14,869
Sep 26, 2025	2.58	2.61	2.57	2.61	2.61	1.48%	21,548
Sep 25, 2025	2.59	2.63	2.55	2.57	2.57	-2.21%	57,078
Sep 24, 2025	2.53	2.66	2.52	2.63	2.63	3.54%	29,541
Sep 23, 2025	2.56	2.59	2.54	2.54	2.54	-2.68%	32,711
Sep 22, 2025	2.60	2.61	2.52	2.61	2.61	3.16%	18,123
Sep 19, 2025	2.55	2.67	2.53	2.53	2.53	-4.56%	51,278
Sep 18, 2025	2.67	2.67	2.61	2.65	2.65	0.04%	26,102
Sep 17, 2025	2.66	2.74	2.63	2.65	2.65	-	16,643
Sep 16, 2025	2.61	2.67	2.58	2.65	2.65	1.53%	16,673
Sep 15, 2025	2.62	2.70	2.60	2.61	2.61	-1.14%	11,003
Sep 12, 2025	2.68	2.74	2.60	2.64	2.64	-2.22%	23,764
Sep 11, 2025	2.67	2.80	2.64	2.70	2.70	-0.37%	21,640
Sep 10, 2025	2.68	2.71	2.60	2.71	2.71	3.04%	20,240
Sep 9, 2025	2.70	2.73	2.62	2.63	2.63	-2.12%	25,787
Sep 8, 2025	2.69	2.74	2.65	2.69	2.69	0.26%	13,443
Sep 5, 2025	2.72	2.76	2.67	2.68	2.68	-1.83%	19,604
Sep 4, 2025	2.77	2.83	2.71	2.73	2.73	-2.50%	12,826
Sep 3, 2025	2.73	2.90	2.72	2.80	2.80	2.56%	81,083
Sep 2, 2025	2.75	2.82	2.67	2.73	2.73	-1.80%	48,700
Aug 29, 2025	2.79	2.80	2.76	2.78	2.78	-	5,009
Aug 28, 2025	2.90	2.90	2.76	2.78	2.78	-2.80%	21,164
Aug 27, 2025	2.82	2.91	2.82	2.86	2.86	0.67%	48,085
Aug 26, 2025	2.69	2.85	2.69	2.84	2.84	7.21%	76,359
Aug 25, 2025	2.67	2.73	2.65	2.65	2.65	-2.93%	11,624
Aug 22, 2025	2.60	2.73	2.53	2.73	2.73	4.20%	27,086
Aug 21, 2025	2.59	2.66	2.55	2.62	2.62	-1.13%	29,968
Aug 20, 2025	2.65	2.70	2.56	2.65	2.65	-0.75%	15,318
Aug 19, 2025	2.90	2.90	2.66	2.67	2.67	-7.29%	48,595
Aug 18, 2025	2.99	2.99	2.75	2.88	2.88	-1.71%	87,695
Aug 15, 2025	2.60	3.01	2.59	2.93	2.93	15.81%	387,687
Aug 14, 2025	2.48	2.53	2.46	2.53	2.53	1.61%	59,910
Aug 13, 2025	2.47	2.53	2.43	2.49	2.49	-0.40%	54,945
Aug 12, 2025	2.55	2.60	2.43	2.50	2.50	2.04%	197,521
Aug 11, 2025	2.48	2.55	2.40	2.45	2.45	3.81%	253,419
Aug 8, 2025	2.37	2.40	2.27	2.36	2.36	-1.26%	119,777
Aug 7, 2025	2.44	2.47	2.36	2.39	2.39	-1.65%	27,674
Aug 6, 2025	2.55	2.55	2.40	2.43	2.43	-2.80%	17,592
Aug 5, 2025	2.55	2.56	2.47	2.50	2.50	-1.57%	32,084
Aug 4, 2025	2.48	2.62	2.25	2.54	2.54	-	72,613
Aug 1, 2025	2.62	2.63	2.51	2.54	2.54	-2.31%	63,815
Jul 31, 2025	2.75	2.80	2.59	2.60	2.60	-2.99%	55,872
Jul 30, 2025	2.75	2.85	2.65	2.68	2.68	-2.19%	70,004
Jul 29, 2025	2.89	2.89	2.70	2.74	2.74	-6.48%	94,178