Kiora Pharmaceuticals, Inc. (KPRX)

NASDAQ: KPRX · Real-Time Price · USD

1.230

-0.100 (-7.52%)

At close: Nov 13, 2026, 4:00 PM EST

1.250

+0.020 (1.63%)

After-hours: Nov 13, 2026, 4:25 PM EST

Kiora Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.36	1.39	1.20	1.23	1.23	-7.52%	88,962
Nov 12, 2026	1.33	1.39	1.33	1.33	1.33	-1.48%	20,640
Nov 11, 2026	1.42	1.49	1.33	1.35	1.35	-2.17%	20,536
Nov 10, 2026	1.51	1.51	1.37	1.38	1.38	-8.61%	23,198
Nov 9, 2026	1.47	1.56	1.41	1.51	1.51	4.86%	41,838
Nov 6, 2026	1.49	1.51	1.40	1.44	1.44	-4.00%	54,294
Nov 5, 2026	1.68	1.68	1.48	1.50	1.50	-9.64%	52,101
Nov 4, 2026	1.71	1.74	1.64	1.66	1.66	-4.05%	11,208
Nov 3, 2026	1.72	1.83	1.62	1.73	1.73	6.13%	40,503
Nov 2, 2026	1.65	1.85	1.61	1.63	1.63	4.49%	270,918
Oct 30, 2026	1.78	1.83	1.55	1.56	1.56	-11.36%	100,691
Oct 29, 2026	2.21	2.22	1.73	1.76	1.76	-25.42%	490,621
Oct 28, 2026	2.32	2.57	2.32	2.36	2.36	2.61%	30,278
Oct 27, 2026	2.20	2.31	2.20	2.30	2.30	4.07%	16,522
Oct 26, 2026	2.28	2.28	2.21	2.21	2.21	-3.49%	24,984
Oct 23, 2026	2.32	2.37	2.24	2.29	2.29	-1.29%	24,424
Oct 22, 2026	2.36	2.36	2.32	2.32	2.32	-0.85%	870
Oct 21, 2026	2.35	2.37	2.32	2.34	2.34	0.43%	30,132
Oct 20, 2026	2.38	2.41	2.32	2.33	2.33	-2.10%	23,455
Oct 19, 2026	2.37	2.38	2.36	2.38	2.38	-0.83%	3,367
Oct 16, 2026	2.42	2.42	2.36	2.40	2.40	-0.41%	11,892
Oct 15, 2026	2.46	2.46	2.35	2.41	2.41	-2.43%	25,393
Oct 14, 2026	2.47	2.49	2.45	2.47	2.47	-	18,332
Oct 13, 2026	2.55	2.55	2.47	2.47	2.47	-3.52%	2,974
Oct 12, 2026	2.53	2.56	2.52	2.56	2.56	0.79%	12,770
Oct 9, 2026	2.52	2.57	2.52	2.54	2.54	0.40%	4,488
Oct 8, 2026	2.52	2.54	2.48	2.53	2.53	-	24,283
Oct 7, 2026	2.51	2.54	2.49	2.53	2.53	1.20%	21,012
Oct 6, 2026	2.52	2.62	2.50	2.50	2.50	-1.19%	20,203
Oct 5, 2026	2.56	2.57	2.52	2.53	2.53	-1.17%	8,568
Oct 2, 2026	2.55	2.56	2.55	2.56	2.56	-0.78%	3,436
Oct 1, 2026	2.57	2.58	2.56	2.58	2.58	0.78%	16,774
Sep 30, 2026	2.57	2.57	2.56	2.56	2.56	-1.54%	2,419
Sep 29, 2026	2.63	2.64	2.58	2.60	2.60	-2.62%	6,671
Sep 28, 2026	2.62	2.67	2.62	2.67	2.67	1.52%	6,673
Sep 25, 2026	2.62	2.63	2.60	2.63	2.63	-1.50%	2,361
Sep 24, 2026	2.63	2.67	2.58	2.67	2.67	1.91%	19,375
Sep 23, 2026	2.73	2.75	2.62	2.62	2.62	-3.32%	10,131
Sep 22, 2026	2.70	2.80	2.63	2.71	2.71	1.12%	7,576
Sep 21, 2026	2.75	2.75	2.62	2.68	2.68	-2.90%	6,225
Sep 18, 2026	2.63	2.85	2.63	2.76	2.76	3.37%	49,967
Sep 17, 2026	2.65	2.70	2.63	2.67	2.67	2.69%	20,034
Sep 16, 2026	2.60	2.63	2.57	2.60	2.60	-	28,474
Sep 15, 2026	2.66	2.66	2.59	2.60	2.60	-1.89%	19,597
Sep 14, 2026	2.70	2.70	2.60	2.65	2.65	-	18,958
Sep 11, 2026	2.59	2.65	2.59	2.65	2.65	2.71%	10,484
Sep 10, 2026	2.48	2.58	2.47	2.58	2.58	3.61%	15,986
Sep 9, 2026	2.51	2.60	2.49	2.49	2.49	-0.80%	15,764
Sep 8, 2026	2.64	2.64	2.49	2.51	2.51	-1.57%	9,607
Sep 4, 2026	2.58	2.63	2.54	2.55	2.55	-	4,489