Kiora Pharmaceuticals, Inc. (KPRX)

NASDAQ: KPRX · Real-Time Price · USD

2.290

-0.030 (-1.29%)

At close: Oct 23, 2026, 4:00 PM EDT

2.250

-0.040 (-1.75%)

After-hours: Oct 23, 2026, 4:10 PM EDT

Kiora Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	864
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%	3,306
Oct 16, 2026	2.42	2.42	2.36	2.40	2.40	-0.41%	11,883
Oct 15, 2026	2.46	2.46	2.35	2.41	2.41	-2.43%	25,193
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	-	24,278
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%	8,551
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%	16,770
Sep 30, 2026	2.57	2.57	2.56	2.56	2.56	-1.54%	2,389
Sep 29, 2026	2.63	2.64	2.58	2.60	2.60	-2.62%	6,665
Sep 28, 2026	2.62	2.67	2.62	2.67	2.67	1.52%	6,647
Sep 25, 2026	2.62	2.63	2.60	2.63	2.63	-1.50%	2,357
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%	7,575
Sep 21, 2026	2.75	2.75	2.62	2.68	2.68	-2.90%	6,193
Sep 18, 2026	2.63	2.85	2.63	2.76	2.76	3.37%	49,290
Sep 17, 2026	2.65	2.70	2.63	2.67	2.67	2.69%	19,449
Sep 16, 2026	2.60	2.63	2.57	2.60	2.60	-	28,374
Sep 15, 2026	2.66	2.66	2.59	2.60	2.60	-1.89%	19,592
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
Sep 3, 2026	2.63	2.66	2.55	2.55	2.55	-1.54%	2,972
Sep 2, 2026	2.53	2.64	2.53	2.59	2.59	3.19%	10,336
Sep 1, 2026	2.54	2.56	2.50	2.51	2.51	-	14,487
Aug 31, 2026	2.52	2.56	2.50	2.51	2.51	-4.20%	14,097
Aug 28, 2026	2.67	2.67	2.62	2.62	2.62	-1.50%	2,502
Aug 27, 2026	2.58	2.72	2.58	2.66	2.66	2.70%	8,680
Aug 26, 2026	2.58	2.59	2.53	2.59	2.59	-	20,428
Aug 25, 2026	2.74	2.75	2.59	2.59	2.59	-5.82%	25,244
Aug 24, 2026	2.65	2.75	2.65	2.75	2.75	3.38%	11,049
Aug 21, 2026	2.61	2.66	2.53	2.66	2.66	1.53%	16,443
Aug 20, 2026	2.54	2.63	2.54	2.62	2.62	0.77%	9,618
Aug 19, 2026	2.57	2.68	2.52	2.60	2.60	0.39%	34,320
Aug 18, 2026	2.56	2.62	2.50	2.59	2.59	-	14,584
Aug 17, 2026	2.56	2.62	2.49	2.59	2.59	1.57%	10,815
Aug 14, 2026	2.53	2.59	2.48	2.55	2.55	-1.54%	41,187