Kiora Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.58	2.61	2.52	2.56	2.56	0.20%	4,565
Jul 30, 2026	2.54	2.56	2.46	2.56	2.56	-0.58%	4,695
Jul 29, 2026	2.51	2.59	2.51	2.57	2.57	-	4,594
Jul 28, 2026	2.52	2.58	2.50	2.57	2.57	1.18%	13,103
Jul 27, 2026	2.50	2.54	2.50	2.54	2.54	-0.39%	3,061
Jul 24, 2026	2.50	2.60	2.28	2.55	2.55	2.00%	130,653
Jul 23, 2026	2.50	2.52	2.50	2.50	2.50	-1.19%	7,507
Jul 22, 2026	2.50	2.55	2.50	2.53	2.53	-	2,119
Jul 21, 2026	2.56	2.60	2.53	2.53	2.53	-2.69%	5,220
Jul 20, 2026	2.58	2.62	2.53	2.60	2.60	-1.14%	9,635
Jul 17, 2026	2.54	2.63	2.50	2.63	2.63	3.14%	17,249
Jul 16, 2026	2.50	2.57	2.47	2.55	2.55	2.82%	111,823
Jul 15, 2026	2.48	2.52	2.45	2.48	2.48	-	13,760
Jul 14, 2026	2.48	2.51	2.46	2.48	2.48	0.81%	22,135
Jul 13, 2026	2.51	2.59	2.43	2.46	2.46	-1.99%	16,931
Jul 10, 2026	2.53	2.56	2.50	2.51	2.51	-1.57%	4,232
Jul 9, 2026	2.55	2.57	2.52	2.55	2.55	-	6,007
Jul 8, 2026	2.51	2.59	2.51	2.55	2.55	-	18,669
Jul 7, 2026	2.59	2.59	2.55	2.55	2.55	-	4,534
Jul 6, 2026	2.62	2.65	2.50	2.55	2.55	-3.04%	19,842
Jul 2, 2026	2.68	2.74	2.62	2.63	2.63	-1.13%	8,964
Jul 1, 2026	2.66	2.73	2.66	2.66	2.66	1.14%	9,109
Jun 30, 2026	2.58	2.65	2.58	2.63	2.63	0.77%	13,348
Jun 29, 2026	2.57	2.65	2.56	2.61	2.61	2.76%	16,815
Jun 26, 2026	2.50	2.55	2.50	2.54	2.54	-0.39%	7,771
Jun 25, 2026	2.58	2.60	2.52	2.55	2.55	-1.54%	38,901
Jun 24, 2026	2.65	2.65	2.54	2.59	2.59	-0.38%	25,702
Jun 23, 2026	2.49	2.65	2.48	2.60	2.60	5.26%	25,951
Jun 22, 2026	2.50	2.52	2.42	2.47	2.47	-2.37%	20,475
Jun 18, 2026	2.63	2.71	2.53	2.53	2.53	-1.56%	95,450
Jun 17, 2026	2.53	2.60	2.49	2.57	2.57	-1.91%	14,780
Jun 16, 2026	2.45	2.69	2.45	2.62	2.62	6.50%	46,182
Jun 15, 2026	2.55	2.55	2.46	2.46	2.46	-3.53%	46,204
Jun 12, 2026	2.59	2.59	2.54	2.55	2.55	-1.92%	23,783
Jun 11, 2026	2.58	2.68	2.53	2.60	2.60	-1.14%	6,815
Jun 10, 2026	2.62	2.67	2.58	2.63	2.63	1.54%	12,820
Jun 9, 2026	2.56	2.67	2.52	2.59	2.59	0.39%	30,418
Jun 8, 2026	2.51	2.60	2.50	2.58	2.58	3.20%	20,046
Jun 5, 2026	2.60	2.60	2.46	2.50	2.50	-4.94%	15,858
Jun 4, 2026	2.68	2.69	2.55	2.63	2.63	-1.87%	31,396
Jun 3, 2026	2.72	2.76	2.62	2.68	2.68	-1.47%	17,610
Jun 2, 2026	2.83	2.83	2.68	2.72	2.72	-3.03%	13,934
Jun 1, 2026	2.73	2.87	2.69	2.81	2.81	4.66%	34,031
May 29, 2026	2.75	2.83	2.68	2.68	2.68	-5.30%	45,443
May 28, 2026	2.79	2.83	2.73	2.83	2.83	1.43%	27,662
May 27, 2026	2.70	2.88	2.69	2.79	2.79	3.33%	36,489
May 26, 2026	2.58	2.71	2.54	2.70	2.70	5.47%	75,700
May 22, 2026	2.63	2.70	2.56	2.56	2.56	-4.48%	9,944
May 21, 2026	2.60	2.70	2.59	2.68	2.68	1.52%	19,342
May 20, 2026	2.53	2.70	2.53	2.64	2.64	4.76%	44,220