Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
2.610
-0.030 (-1.14%)
At close: Sep 15, 2025, 4:00 PM EDT
2.600
-0.010 (-0.38%)
After-hours: Sep 15, 2025, 4:36 PM EDT
Kiora Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.62 | 2.70 | 2.60 | 2.61 | - | -1.14% | 10,798 |
| 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 |
| Jul 28, 2025 | 2.99 | 3.06 | 2.90 | 2.93 | 2.93 | -2.01% | 20,682 |
| Jul 25, 2025 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -1.97% | 31,483 |
| Jul 24, 2025 | 3.12 | 3.13 | 3.04 | 3.05 | 3.05 | -1.93% | 24,742 |
| Jul 23, 2025 | 3.05 | 3.13 | 3.04 | 3.11 | 3.11 | 2.64% | 24,526 |
| Jul 22, 2025 | 3.14 | 3.15 | 2.96 | 3.03 | 3.03 | -1.94% | 217,355 |
| Jul 21, 2025 | 3.15 | 3.23 | 3.09 | 3.09 | 3.09 | -2.83% | 48,635 |
| Jul 18, 2025 | 3.19 | 3.29 | 3.16 | 3.18 | 3.18 | 0.95% | 67,125 |
| Jul 17, 2025 | 3.14 | 3.20 | 3.09 | 3.15 | 3.15 | - | 45,671 |
| Jul 16, 2025 | 3.12 | 3.15 | 3.00 | 3.15 | 3.15 | 5.00% | 57,047 |
| Jul 15, 2025 | 3.03 | 3.10 | 2.95 | 3.00 | 3.00 | -2.60% | 138,583 |
| Jul 14, 2025 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | 2.67% | 15,208 |
| Jul 11, 2025 | 3.03 | 3.18 | 2.91 | 3.00 | 3.00 | -0.33% | 79,513 |
| Jul 10, 2025 | 2.95 | 3.10 | 2.93 | 3.01 | 3.01 | 1.35% | 149,220 |
| Jul 9, 2025 | 2.82 | 3.10 | 2.80 | 2.97 | 2.97 | 3.85% | 152,215 |
| Jul 8, 2025 | 2.80 | 2.89 | 2.80 | 2.86 | 2.86 | 1.78% | 21,652 |
| Jul 7, 2025 | 2.83 | 2.90 | 2.80 | 2.81 | 2.81 | -1.40% | 23,090 |