Karyopharm Therapeutics Inc. (KPTI)
NASDAQ: KPTI · Real-Time Price · USD
5.62
+0.07 (1.26%)
Nov 28, 2025, 4:00 PM EST - Market closed
Karyopharm Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.65 | 5.65 | 5.58 | 5.62 | - | 1.26% | 45,362 |
| Nov 26, 2025 | 5.49 | 5.66 | 5.37 | 5.55 | 5.55 | 1.83% | 113,030 |
| Nov 25, 2025 | 5.58 | 5.67 | 5.31 | 5.45 | 5.45 | -1.98% | 118,422 |
| Nov 24, 2025 | 5.88 | 5.93 | 5.56 | 5.56 | 5.56 | -5.76% | 103,125 |
| Nov 21, 2025 | 5.64 | 5.95 | 5.60 | 5.90 | 5.90 | 2.43% | 61,567 |
| Nov 20, 2025 | 6.09 | 6.10 | 5.70 | 5.76 | 5.76 | -3.68% | 102,866 |
| Nov 19, 2025 | 6.30 | 6.50 | 5.80 | 5.98 | 5.98 | -4.17% | 220,267 |
| Nov 18, 2025 | 5.73 | 6.43 | 5.73 | 6.24 | 6.24 | 7.77% | 131,748 |
| Nov 17, 2025 | 5.68 | 6.06 | 5.53 | 5.79 | 5.79 | 1.94% | 142,606 |
| Nov 14, 2025 | 5.40 | 5.85 | 5.40 | 5.68 | 5.68 | 3.27% | 95,335 |
| Nov 13, 2025 | 5.55 | 5.70 | 5.35 | 5.50 | 5.50 | -1.61% | 56,838 |
| Nov 12, 2025 | 5.42 | 5.65 | 5.41 | 5.59 | 5.59 | 2.38% | 56,586 |
| Nov 11, 2025 | 5.34 | 5.71 | 5.25 | 5.46 | 5.46 | 0.37% | 69,674 |
| Nov 10, 2025 | 5.17 | 5.45 | 5.14 | 5.44 | 5.44 | 5.43% | 70,238 |
| Nov 7, 2025 | 5.22 | 5.28 | 5.01 | 5.16 | 5.16 | -1.15% | 91,770 |
| Nov 6, 2025 | 5.43 | 5.45 | 5.09 | 5.22 | 5.22 | -2.61% | 94,401 |
| Nov 5, 2025 | 5.61 | 5.72 | 5.34 | 5.36 | 5.36 | -5.13% | 65,422 |
| Nov 4, 2025 | 6.00 | 6.00 | 5.41 | 5.65 | 5.65 | -6.92% | 190,589 |
| Nov 3, 2025 | 5.80 | 6.17 | 5.66 | 6.07 | 6.07 | 4.66% | 198,187 |
| Oct 31, 2025 | 5.97 | 6.10 | 5.75 | 5.80 | 5.80 | -2.68% | 167,929 |
| Oct 30, 2025 | 5.96 | 6.29 | 5.95 | 5.96 | 5.96 | -1.97% | 80,346 |
| Oct 29, 2025 | 6.36 | 6.40 | 6.03 | 6.08 | 6.08 | -3.95% | 154,606 |
| Oct 28, 2025 | 6.43 | 6.60 | 6.30 | 6.33 | 6.33 | -1.40% | 108,045 |
| Oct 27, 2025 | 6.34 | 6.50 | 6.09 | 6.42 | 6.42 | 1.26% | 128,757 |
| Oct 24, 2025 | 6.28 | 6.39 | 6.11 | 6.34 | 6.34 | 2.42% | 84,549 |
| Oct 23, 2025 | 6.20 | 6.40 | 6.14 | 6.19 | 6.19 | 0.81% | 90,303 |
| Oct 22, 2025 | 6.47 | 6.75 | 5.71 | 6.14 | 6.14 | -4.51% | 331,668 |
| Oct 21, 2025 | 6.45 | 6.60 | 6.18 | 6.43 | 6.43 | -0.62% | 83,134 |
| Oct 20, 2025 | 5.93 | 6.70 | 5.93 | 6.47 | 6.47 | 9.11% | 254,920 |
| Oct 17, 2025 | 6.03 | 6.03 | 5.76 | 5.93 | 5.93 | -1.66% | 49,886 |
| Oct 16, 2025 | 6.07 | 6.07 | 5.84 | 6.03 | 6.03 | 1.34% | 151,435 |
| Oct 15, 2025 | 6.01 | 6.22 | 5.85 | 5.95 | 5.95 | 3.12% | 179,377 |
| Oct 14, 2025 | 5.61 | 6.06 | 5.51 | 5.77 | 5.77 | 2.67% | 207,614 |
| Oct 13, 2025 | 6.01 | 6.15 | 5.60 | 5.62 | 5.62 | 2.18% | 171,769 |
| Oct 10, 2025 | 5.91 | 5.95 | 5.50 | 5.50 | 5.50 | -5.50% | 217,730 |
| Oct 9, 2025 | 5.61 | 6.09 | 5.52 | 5.82 | 5.82 | -1.36% | 651,786 |
| Oct 8, 2025 | 4.75 | 6.11 | 4.51 | 5.90 | 5.90 | 2.25% | 3,132,554 |
| Oct 7, 2025 | 6.15 | 6.29 | 5.52 | 5.77 | 5.77 | -6.33% | 133,897 |
| 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 |