Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
3.080
+0.060 (1.99%)
At close: Mar 28, 2025, 4:00 PM
3.210
+0.130 (4.22%)
After-hours: Mar 28, 2025, 5:56 PM EDT
Kiora Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.02 | 3.18 | 3.02 | 3.08 | 3.08 | 1.99% | 7,659 |
| Mar 27, 2025 | 2.98 | 3.17 | 2.98 | 3.02 | 3.02 | 1.00% | 9,441 |
| Mar 26, 2025 | 3.01 | 3.05 | 2.99 | 2.99 | 2.99 | -1.64% | 24,302 |
| Mar 25, 2025 | 3.28 | 3.28 | 3.03 | 3.04 | 3.04 | -5.00% | 19,944 |
| Mar 24, 2025 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -2.74% | 6,679 |
| Mar 21, 2025 | 3.25 | 3.35 | 3.22 | 3.29 | 3.29 | 3.46% | 3,067 |
| Mar 20, 2025 | 3.25 | 3.27 | 3.18 | 3.18 | 3.18 | -2.15% | 2,885 |
| Mar 19, 2025 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | 0.93% | 4,585 |
| Mar 18, 2025 | 3.30 | 3.34 | 3.22 | 3.22 | 3.22 | -2.13% | 2,105 |
| Mar 17, 2025 | 3.33 | 3.44 | 3.25 | 3.29 | 3.29 | 1.54% | 14,494 |
| Mar 14, 2025 | 3.22 | 3.32 | 3.18 | 3.24 | 3.24 | -0.31% | 3,722 |
| Mar 13, 2025 | 3.25 | 3.30 | 3.19 | 3.25 | 3.25 | -0.31% | 6,970 |
| Mar 12, 2025 | 3.12 | 3.26 | 3.07 | 3.26 | 3.26 | 4.49% | 11,902 |
| Mar 11, 2025 | 3.15 | 3.25 | 3.12 | 3.12 | 3.12 | -2.19% | 13,976 |
| Mar 10, 2025 | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -1.85% | 8,209 |
| Mar 7, 2025 | 3.45 | 3.53 | 3.25 | 3.25 | 3.25 | -1.52% | 29,524 |
| Mar 6, 2025 | 3.20 | 3.41 | 3.18 | 3.30 | 3.30 | 4.10% | 23,211 |
| Mar 5, 2025 | 2.91 | 3.17 | 2.91 | 3.17 | 3.17 | 7.46% | 8,191 |
| Mar 4, 2025 | 3.11 | 3.11 | 2.91 | 2.95 | 2.95 | -3.91% | 26,673 |
| Mar 3, 2025 | 3.25 | 3.25 | 3.07 | 3.07 | 3.07 | -5.54% | 42,548 |
| Feb 28, 2025 | 3.28 | 3.35 | 3.22 | 3.25 | 3.25 | -3.10% | 13,830 |
| Feb 27, 2025 | 3.39 | 3.43 | 3.33 | 3.35 | 3.35 | -0.77% | 10,075 |
| Feb 26, 2025 | 3.33 | 3.46 | 3.33 | 3.38 | 3.38 | 0.60% | 10,985 |
| Feb 25, 2025 | 3.36 | 3.39 | 3.30 | 3.36 | 3.36 | 0.30% | 13,457 |
| Feb 24, 2025 | 3.47 | 3.52 | 3.35 | 3.35 | 3.35 | -3.46% | 15,689 |
| 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 |