Kiora Pharmaceuticals, Inc. (KPRX)

Kiora Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	27,567
May 27, 2026	2.70	2.88	2.69	2.79	2.79	3.33%	36,214
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
May 19, 2026	2.50	2.54	2.47	2.52	2.52	0.40%	34,260
May 18, 2026	2.51	2.55	2.49	2.51	2.51	0.40%	17,967
May 15, 2026	2.57	2.60	2.50	2.50	2.50	-3.10%	31,090
May 14, 2026	2.69	2.72	2.52	2.58	2.58	-4.09%	257,902
May 13, 2026	2.42	2.71	2.42	2.69	2.69	10.25%	91,465
May 12, 2026	2.43	2.52	2.41	2.44	2.44	1.24%	21,741
May 11, 2026	2.50	2.58	2.40	2.41	2.41	-1.63%	39,463
May 8, 2026	2.71	2.71	2.40	2.45	2.45	-	40,836
May 7, 2026	2.51	2.55	2.35	2.45	2.45	-2.39%	151,915
May 6, 2026	2.49	2.57	2.44	2.51	2.51	-	25,293
May 5, 2026	2.56	2.62	2.46	2.51	2.51	-1.18%	22,541
May 4, 2026	2.45	2.60	2.41	2.54	2.54	4.10%	59,571
May 1, 2026	2.34	2.52	2.33	2.44	2.44	3.83%	280,582
Apr 30, 2026	2.34	2.38	2.31	2.35	2.35	-	39,364
Apr 29, 2026	2.37	2.38	2.29	2.35	2.35	0.86%	23,973
Apr 28, 2026	2.33	2.47	2.31	2.33	2.33	0.43%	65,616
Apr 27, 2026	2.35	2.41	2.30	2.32	2.32	-1.28%	30,622
Apr 24, 2026	2.40	2.42	2.33	2.35	2.35	-2.08%	41,788
Apr 23, 2026	2.45	2.45	2.39	2.40	2.40	-1.64%	16,589
Apr 22, 2026	2.49	2.50	2.42	2.44	2.44	-0.41%	13,662
Apr 21, 2026	2.57	2.58	2.45	2.45	2.45	-2.78%	30,968
Apr 20, 2026	2.48	2.53	2.45	2.52	2.52	-	40,959
Apr 17, 2026	2.47	2.58	2.43	2.52	2.52	1.20%	33,344
Apr 16, 2026	2.56	2.56	2.41	2.49	2.49	-1.97%	50,266
Apr 15, 2026	2.48	2.56	2.42	2.54	2.54	4.10%	73,812
Apr 14, 2026	2.49	2.53	2.36	2.44	2.44	-	116,177
Apr 13, 2026	2.39	2.45	2.35	2.44	2.44	-1.21%	100,573
Apr 10, 2026	2.50	2.60	2.37	2.47	2.47	-0.40%	74,904
Apr 9, 2026	2.67	2.77	2.45	2.48	2.48	-13.29%	360,960
Apr 8, 2026	2.20	2.91	2.20	2.86	2.86	32.41%	1,590,993
Apr 7, 2026	2.33	2.58	2.15	2.16	2.16	6.93%	26,176,151
Apr 6, 2026	1.95	2.02	1.92	2.02	2.02	4.12%	11,065
Apr 2, 2026	1.91	1.97	1.84	1.94	1.94	-0.51%	39,247
Apr 1, 2026	1.92	1.95	1.90	1.95	1.95	1.04%	12,144
Mar 31, 2026	1.88	1.94	1.85	1.93	1.93	2.12%	33,567
Mar 30, 2026	1.91	1.92	1.77	1.89	1.89	0.53%	79,132
Mar 27, 2026	1.96	1.97	1.87	1.88	1.88	-4.57%	24,775
Mar 26, 2026	2.11	2.11	1.96	1.97	1.97	-3.43%	30,116
Mar 25, 2026	2.03	2.07	2.00	2.04	2.04	-0.97%	18,102
Mar 24, 2026	2.04	2.16	2.04	2.06	2.06	0.98%	22,643
Mar 23, 2026	2.07	2.15	1.98	2.04	2.04	-2.39%	46,929
Mar 20, 2026	2.02	2.09	2.00	2.09	2.09	2.96%	55,742
Mar 19, 2026	2.04	2.05	1.96	2.03	2.03	-1.93%	56,749

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.