Karyopharm Therapeutics Inc. (KPTI)
NASDAQ: KPTI · Real-Time Price · USD
5.80
-0.36 (-5.84%)
Oct 7, 2025, 11:31 AM EDT - Market open
Karyopharm Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.15 | 6.29 | 6.01 | 6.16 | - | - | 27,315 |
| Oct 6, 2025 | 6.38 | 6.68 | 6.15 | 6.16 | 6.16 | -3.45% | 51,798 |
| Oct 3, 2025 | 6.29 | 6.59 | 6.19 | 6.38 | 6.38 | 1.43% | 47,457 |
| Oct 2, 2025 | 6.23 | 6.45 | 6.17 | 6.29 | 6.29 | 1.29% | 35,793 |
| Oct 1, 2025 | 6.30 | 6.70 | 6.13 | 6.21 | 6.21 | -5.05% | 69,309 |
| Sep 30, 2025 | 6.35 | 6.62 | 6.08 | 6.54 | 6.54 | 2.99% | 44,367 |
| Sep 29, 2025 | 6.50 | 6.77 | 6.33 | 6.35 | 6.35 | -3.05% | 55,578 |
| Sep 26, 2025 | 6.64 | 6.64 | 6.28 | 6.55 | 6.55 | -1.65% | 48,569 |
| Sep 25, 2025 | 6.77 | 7.18 | 6.66 | 6.66 | 6.66 | -3.20% | 40,123 |
| Sep 24, 2025 | 7.68 | 7.90 | 6.80 | 6.88 | 6.88 | -8.02% | 145,889 |
| Sep 23, 2025 | 5.85 | 7.89 | 5.64 | 7.48 | 7.48 | 27.86% | 474,910 |
| Sep 22, 2025 | 5.49 | 5.92 | 5.32 | 5.85 | 5.85 | 8.13% | 149,628 |
| Sep 19, 2025 | 5.73 | 5.84 | 5.33 | 5.41 | 5.41 | -5.58% | 174,056 |
| Sep 18, 2025 | 6.06 | 6.15 | 5.68 | 5.73 | 5.73 | -5.76% | 71,583 |
| Sep 17, 2025 | 6.22 | 6.40 | 6.02 | 6.08 | 6.08 | -2.88% | 51,247 |
| Sep 16, 2025 | 6.32 | 6.40 | 6.16 | 6.26 | 6.26 | - | 27,108 |
| Sep 15, 2025 | 6.43 | 6.78 | 6.15 | 6.26 | 6.26 | -2.95% | 62,709 |
| Sep 12, 2025 | 6.66 | 6.85 | 6.39 | 6.45 | 6.45 | -2.86% | 65,890 |
| Sep 11, 2025 | 6.27 | 6.64 | 6.19 | 6.64 | 6.64 | 6.92% | 46,182 |
| Sep 10, 2025 | 6.39 | 6.60 | 6.19 | 6.21 | 6.21 | -1.90% | 79,539 |
| Sep 9, 2025 | 6.26 | 6.89 | 6.20 | 6.33 | 6.33 | 1.28% | 45,040 |
| Sep 8, 2025 | 6.51 | 6.54 | 5.70 | 6.25 | 6.25 | -5.30% | 164,337 |
| Sep 5, 2025 | 6.71 | 7.00 | 6.59 | 6.60 | 6.60 | -2.00% | 49,883 |
| Sep 4, 2025 | 7.12 | 7.17 | 6.70 | 6.74 | 6.74 | -4.87% | 52,716 |
| Sep 3, 2025 | 6.78 | 7.16 | 6.66 | 7.08 | 7.08 | 4.42% | 49,660 |
| Sep 2, 2025 | 6.91 | 7.22 | 6.64 | 6.78 | 6.78 | -4.64% | 128,203 |
| Aug 29, 2025 | 7.64 | 7.72 | 7.07 | 7.11 | 7.11 | -7.42% | 132,501 |
| Aug 28, 2025 | 7.74 | 8.06 | 7.60 | 7.68 | 7.68 | -1.66% | 72,998 |
| Aug 27, 2025 | 7.50 | 8.15 | 7.43 | 7.81 | 7.81 | 4.69% | 183,466 |
| Aug 26, 2025 | 6.27 | 7.50 | 6.21 | 7.46 | 7.46 | 18.23% | 178,620 |
| Aug 25, 2025 | 6.40 | 6.42 | 6.10 | 6.31 | 6.31 | 0.16% | 64,853 |
| Aug 22, 2025 | 6.03 | 6.52 | 6.03 | 6.30 | 6.30 | 4.65% | 112,243 |
| Aug 21, 2025 | 6.50 | 6.68 | 6.02 | 6.02 | 6.02 | -7.38% | 88,958 |
| Aug 20, 2025 | 6.34 | 7.01 | 6.14 | 6.50 | 6.50 | 4.50% | 313,764 |
| Aug 19, 2025 | 5.59 | 6.40 | 5.49 | 6.22 | 6.22 | 11.27% | 136,349 |
| Aug 18, 2025 | 5.77 | 5.89 | 5.50 | 5.59 | 5.59 | -5.57% | 124,695 |
| Aug 15, 2025 | 4.67 | 6.90 | 4.67 | 5.92 | 5.92 | 27.31% | 1,623,927 |
| Aug 14, 2025 | 4.45 | 4.72 | 4.31 | 4.65 | 4.65 | 4.49% | 154,886 |
| Aug 13, 2025 | 4.01 | 4.60 | 4.01 | 4.45 | 4.45 | 10.70% | 144,586 |
| Aug 12, 2025 | 3.74 | 4.16 | 3.74 | 4.02 | 4.02 | 6.63% | 183,614 |
| Aug 11, 2025 | 4.00 | 4.01 | 3.65 | 3.77 | 3.77 | -4.31% | 301,235 |
| Aug 8, 2025 | 3.93 | 4.07 | 3.83 | 3.94 | 3.94 | -0.76% | 90,953 |
| Aug 7, 2025 | 4.02 | 4.35 | 3.87 | 3.97 | 3.97 | -1.49% | 211,424 |
| Aug 6, 2025 | 3.94 | 4.15 | 3.81 | 4.03 | 4.03 | 3.87% | 103,916 |
| Aug 5, 2025 | 3.99 | 4.17 | 3.85 | 3.88 | 3.88 | -3.48% | 108,931 |
| Aug 4, 2025 | 3.95 | 4.08 | 3.84 | 4.02 | 4.02 | 2.29% | 28,589 |
| Aug 1, 2025 | 3.71 | 4.04 | 3.71 | 3.93 | 3.93 | 3.15% | 64,132 |
| Jul 31, 2025 | 3.96 | 4.09 | 3.75 | 3.81 | 3.81 | -5.93% | 116,554 |
| Jul 30, 2025 | 4.24 | 4.36 | 4.00 | 4.05 | 4.05 | -1.94% | 43,723 |
| Jul 29, 2025 | 4.37 | 4.39 | 4.00 | 4.13 | 4.13 | -5.49% | 86,610 |