Karyopharm Therapeutics Inc. (KPTI)
NASDAQ: KPTI · Real-Time Price · USD
3.540
-0.200 (-5.35%)
At close: Apr 1, 2025, 4:00 PM
3.678
+0.138 (3.91%)
After-hours: Apr 1, 2025, 4:25 PM EDT
Karyopharm Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.70 | 3.85 | 3.60 | 3.60 | - | -3.69% | 107,831 |
| Mar 31, 2025 | 4.15 | 4.31 | 3.73 | 3.74 | 3.74 | -10.10% | 302,607 |
| Mar 28, 2025 | 4.38 | 4.64 | 4.05 | 4.16 | 4.16 | -4.37% | 157,425 |
| Mar 27, 2025 | 5.00 | 5.09 | 4.27 | 4.35 | 4.35 | -10.31% | 187,410 |
| Mar 26, 2025 | 5.68 | 6.24 | 4.82 | 4.85 | 4.85 | -13.39% | 389,657 |
| Mar 25, 2025 | 6.49 | 6.49 | 5.56 | 5.60 | 5.60 | -13.98% | 271,168 |
| Mar 24, 2025 | 6.42 | 6.69 | 6.42 | 6.51 | 6.51 | 1.40% | 45,358 |
| Mar 21, 2025 | 6.07 | 6.56 | 6.06 | 6.42 | 6.42 | 4.56% | 87,311 |
| Mar 20, 2025 | 5.89 | 6.53 | 5.89 | 6.14 | 6.14 | 4.24% | 108,538 |
| Mar 19, 2025 | 5.72 | 5.93 | 5.56 | 5.89 | 5.89 | 1.03% | 127,077 |
| Mar 18, 2025 | 6.02 | 6.07 | 5.56 | 5.83 | 5.83 | -5.05% | 199,622 |
| Mar 17, 2025 | 6.81 | 6.87 | 6.10 | 6.14 | 6.14 | -9.04% | 99,903 |
| Mar 14, 2025 | 7.00 | 7.15 | 6.75 | 6.75 | 6.75 | -2.74% | 101,786 |
| Mar 13, 2025 | 7.50 | 7.51 | 6.85 | 6.94 | 6.94 | -7.84% | 35,685 |
| Mar 12, 2025 | 7.48 | 7.65 | 7.28 | 7.53 | 7.53 | 1.21% | 28,416 |
| Mar 11, 2025 | 7.73 | 8.45 | 7.32 | 7.44 | 7.44 | -2.87% | 87,358 |
| Mar 10, 2025 | 6.90 | 8.28 | 6.78 | 7.66 | 7.66 | 11.18% | 233,130 |
| Mar 7, 2025 | 6.24 | 6.98 | 6.18 | 6.89 | 6.89 | 10.77% | 160,088 |
| Mar 6, 2025 | 6.05 | 6.40 | 5.96 | 6.22 | 6.22 | 1.63% | 74,335 |
| Mar 5, 2025 | 6.43 | 6.66 | 5.90 | 6.12 | 6.12 | -3.92% | 167,925 |
| Mar 4, 2025 | 7.08 | 7.10 | 5.95 | 6.37 | 6.37 | -12.14% | 374,291 |
| Mar 3, 2025 | 7.83 | 7.95 | 7.14 | 7.25 | 7.25 | -8.81% | 135,815 |
| Feb 28, 2025 | 8.70 | 8.70 | 7.89 | 7.95 | 7.95 | -4.79% | 120,799 |
| Feb 27, 2025 | 9.48 | 10.38 | 8.34 | 8.35 | 8.35 | -15.06% | 210,325 |
| Feb 26, 2025 | 8.78 | 10.25 | 8.30 | 9.83 | 9.83 | 14.80% | 541,220 |
| Feb 25, 2025 | 9.00 | 9.00 | 8.33 | 8.56 | 8.56 | -4.10% | 88,739 |
| Feb 24, 2025 | 8.10 | 9.46 | 7.61 | 8.93 | 8.93 | -0.52% | 178,117 |
| Feb 21, 2025 | 9.03 | 9.38 | 8.85 | 8.98 | 8.98 | -1.90% | 70,512 |
| Feb 20, 2025 | 9.17 | 9.56 | 9.00 | 9.15 | 9.15 | 1.67% | 37,791 |
| Feb 19, 2025 | 9.25 | 9.26 | 7.95 | 9.00 | 9.00 | -4.76% | 151,289 |
| Feb 18, 2025 | 9.45 | 9.78 | 9.30 | 9.45 | 9.45 | 2.17% | 71,487 |
| Feb 14, 2025 | 9.44 | 9.44 | 8.86 | 9.25 | 9.25 | 1.14% | 52,786 |
| Feb 13, 2025 | 8.85 | 9.15 | 8.75 | 9.15 | 9.15 | 4.07% | 47,148 |
| Feb 12, 2025 | 8.85 | 9.14 | 8.70 | 8.79 | 8.79 | -2.05% | 58,040 |
| Feb 11, 2025 | 9.45 | 9.64 | 8.85 | 8.97 | 8.97 | -3.98% | 75,587 |
| Feb 10, 2025 | 9.75 | 9.99 | 9.30 | 9.34 | 9.34 | -1.29% | 67,288 |
| Feb 7, 2025 | 9.97 | 9.97 | 9.30 | 9.47 | 9.47 | -3.96% | 48,374 |
| Feb 6, 2025 | 10.20 | 10.28 | 9.49 | 9.86 | 9.86 | -2.23% | 34,535 |
| Feb 5, 2025 | 9.42 | 10.22 | 9.29 | 10.08 | 10.08 | 8.45% | 67,205 |
| Feb 4, 2025 | 9.75 | 9.82 | 9.02 | 9.30 | 9.30 | -0.39% | 61,660 |
| Feb 3, 2025 | 9.30 | 9.70 | 9.15 | 9.33 | 9.33 | - | 53,117 |
| Jan 31, 2025 | 9.96 | 10.05 | 9.30 | 9.33 | 9.33 | -6.32% | 52,675 |
| Jan 30, 2025 | 10.35 | 10.47 | 9.62 | 9.96 | 9.96 | 0.56% | 42,718 |
| Jan 29, 2025 | 10.20 | 10.37 | 9.63 | 9.91 | 9.91 | -3.17% | 31,090 |
| Jan 28, 2025 | 10.32 | 10.35 | 9.75 | 10.23 | 10.23 | -0.58% | 35,862 |
| Jan 27, 2025 | 10.35 | 10.75 | 9.90 | 10.29 | 10.29 | -1.98% | 31,971 |
| Jan 24, 2025 | 10.20 | 10.74 | 10.20 | 10.50 | 10.50 | 1.70% | 28,878 |
| Jan 23, 2025 | 10.35 | 10.50 | 9.95 | 10.32 | 10.32 | 3.27% | 45,069 |
| Jan 22, 2025 | 10.34 | 10.65 | 9.84 | 10.00 | 10.00 | -2.98% | 96,582 |
| Jan 21, 2025 | 9.90 | 10.80 | 9.77 | 10.30 | 10.30 | 4.06% | 55,888 |