Kiora Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	9,404
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
Jan 14, 2026	2.20	2.30	2.17	2.22	2.22	1.37%	32,651
Jan 13, 2026	2.16	2.22	2.12	2.19	2.19	0.92%	23,313
Jan 12, 2026	2.15	2.17	2.06	2.17	2.17	0.93%	25,755
Jan 9, 2026	2.18	2.25	2.10	2.15	2.15	-1.60%	97,489
Jan 8, 2026	2.21	2.21	2.15	2.19	2.19	-0.23%	28,334
Jan 7, 2026	2.10	2.20	2.10	2.19	2.19	3.30%	26,378
Jan 6, 2026	2.08	2.12	2.05	2.12	2.12	0.95%	14,566
Jan 5, 2026	2.01	2.10	2.01	2.10	2.10	3.96%	26,230
Jan 2, 2026	1.95	2.06	1.94	2.02	2.02	2.54%	23,379
Dec 31, 2025	1.94	1.99	1.94	1.97	1.97	1.55%	33,256
Dec 30, 2025	1.94	1.96	1.91	1.94	1.94	1.57%	31,719
Dec 29, 2025	1.98	2.02	1.89	1.91	1.91	-3.05%	58,276
Dec 26, 2025	2.00	2.00	1.97	1.97	1.97	-3.90%	13,884
Dec 24, 2025	2.11	2.11	2.00	2.05	2.05	-3.30%	20,913
Dec 23, 2025	2.13	2.21	2.09	2.12	2.12	-1.85%	28,191
Dec 22, 2025	2.13	2.21	2.10	2.16	2.16	-	32,104
Dec 19, 2025	2.09	2.16	2.03	2.16	2.16	2.86%	19,977
Dec 18, 2025	2.05	2.14	2.05	2.10	2.10	2.44%	30,656
Dec 17, 2025	2.10	2.12	2.02	2.05	2.05	0.49%	40,714
Dec 16, 2025	2.08	2.09	2.01	2.04	2.04	-0.97%	12,148
Dec 15, 2025	2.13	2.13	2.06	2.06	2.06	-3.51%	16,341
Dec 12, 2025	2.18	2.18	2.10	2.14	2.14	-0.23%	13,051
Dec 11, 2025	2.15	2.23	2.13	2.14	2.14	0.94%	42,936
Dec 10, 2025	2.07	2.17	2.07	2.12	2.12	2.91%	21,582
Dec 9, 2025	2.06	2.13	2.02	2.06	2.06	-0.48%	28,760
Dec 8, 2025	2.01	2.08	2.00	2.07	2.07	1.97%	12,503
Dec 5, 2025	2.14	2.14	2.03	2.03	2.03	-5.58%	25,698
Dec 4, 2025	2.12	2.17	2.09	2.15	2.15	2.38%	50,532
Dec 3, 2025	1.92	2.14	1.87	2.10	2.10	11.11%	67,357
Dec 2, 2025	1.92	2.00	1.86	1.89	1.89	-2.07%	43,940
Dec 1, 2025	1.98	1.98	1.80	1.93	1.93	-2.53%	121,558
Nov 28, 2025	1.91	1.99	1.90	1.98	1.98	5.32%	38,988
Nov 26, 2025	1.82	1.90	1.79	1.88	1.88	4.44%	67,728
Nov 25, 2025	1.80	1.89	1.77	1.80	1.80	-1.10%	50,478
Nov 24, 2025	1.90	1.91	1.81	1.82	1.82	-2.67%	21,520
Nov 21, 2025	1.80	1.90	1.80	1.87	1.87	3.89%	20,902
Nov 20, 2025	1.94	1.99	1.79	1.80	1.80	-6.25%	37,302
Nov 19, 2025	2.07	2.07	1.91	1.92	1.92	-7.25%	51,707
Nov 18, 2025	2.08	2.09	2.00	2.07	2.07	-0.96%	126,899
Nov 17, 2025	2.16	2.21	2.05	2.09	2.09	-3.24%	161,433
Nov 14, 2025	2.20	2.23	2.16	2.16	2.16	-1.59%	48,915
Nov 13, 2025	2.29	2.29	2.20	2.20	2.20	-4.77%	36,891
Nov 12, 2025	2.30	2.34	2.28	2.31	2.31	0.66%	22,729
Nov 11, 2025	2.32	2.39	2.29	2.29	2.29	-1.72%	6,618