Karyopharm Therapeutics Inc. (KPTI)
NASDAQ: KPTI · Real-Time Price · USD
4.330
-0.160 (-3.56%)
At close: Jun 27, 2025, 4:00 PM
4.390
+0.060 (1.39%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Karyopharm Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.33 | 4.64 | 4.26 | 4.39 | 4.39 | -2.23% | 32,788 |
| Jun 26, 2025 | 4.56 | 4.57 | 4.34 | 4.49 | 4.49 | - | 38,342 |
| Jun 25, 2025 | 4.60 | 4.67 | 4.34 | 4.49 | 4.49 | -3.44% | 37,953 |
| Jun 24, 2025 | 4.37 | 4.65 | 4.30 | 4.65 | 4.65 | 7.39% | 45,978 |
| Jun 23, 2025 | 4.41 | 4.42 | 4.12 | 4.33 | 4.33 | -1.14% | 36,013 |
| Jun 20, 2025 | 4.56 | 4.56 | 4.27 | 4.38 | 4.38 | -1.35% | 23,673 |
| Jun 18, 2025 | 4.36 | 4.59 | 4.32 | 4.44 | 4.44 | 1.72% | 34,355 |
| Jun 17, 2025 | 4.53 | 4.62 | 4.32 | 4.37 | 4.37 | -3.85% | 31,990 |
| Jun 16, 2025 | 4.47 | 4.55 | 4.30 | 4.54 | 4.54 | 3.42% | 27,371 |
| Jun 13, 2025 | 4.22 | 4.53 | 4.22 | 4.39 | 4.39 | 0.69% | 33,244 |
| Jun 12, 2025 | 4.39 | 4.43 | 4.23 | 4.36 | 4.36 | -0.68% | 70,390 |
| Jun 11, 2025 | 4.43 | 4.59 | 4.30 | 4.39 | 4.39 | -0.90% | 74,695 |
| Jun 10, 2025 | 4.23 | 4.61 | 4.22 | 4.43 | 4.43 | 5.23% | 66,173 |
| Jun 9, 2025 | 4.54 | 4.62 | 4.19 | 4.21 | 4.21 | -6.24% | 59,600 |
| Jun 6, 2025 | 4.27 | 4.77 | 4.27 | 4.49 | 4.49 | 5.40% | 139,737 |
| Jun 5, 2025 | 4.31 | 4.39 | 4.20 | 4.26 | 4.26 | -1.84% | 54,801 |
| Jun 4, 2025 | 4.20 | 4.42 | 4.10 | 4.34 | 4.34 | 2.12% | 116,472 |
| Jun 3, 2025 | 4.17 | 4.33 | 4.09 | 4.25 | 4.25 | 3.16% | 83,004 |
| Jun 2, 2025 | 4.17 | 4.36 | 4.06 | 4.12 | 4.12 | -1.90% | 109,551 |
| May 30, 2025 | 4.48 | 4.65 | 4.15 | 4.20 | 4.20 | -7.28% | 112,663 |
| May 29, 2025 | 4.53 | 4.60 | 4.35 | 4.53 | 4.53 | 1.12% | 89,687 |
| May 28, 2025 | 4.60 | 4.68 | 4.33 | 4.48 | 4.48 | -1.54% | 86,970 |
| May 27, 2025 | 4.69 | 4.81 | 4.36 | 4.55 | 4.55 | -0.87% | 99,040 |
| May 23, 2025 | 4.70 | 4.74 | 4.34 | 4.59 | 4.59 | -1.08% | 64,572 |
| May 22, 2025 | 4.71 | 4.88 | 4.60 | 4.64 | 4.64 | -1.28% | 64,015 |
| May 21, 2025 | 5.03 | 5.11 | 4.61 | 4.70 | 4.70 | -8.83% | 80,444 |
| May 20, 2025 | 5.18 | 5.30 | 5.02 | 5.16 | 5.16 | 0.59% | 41,486 |
| May 19, 2025 | 5.29 | 5.30 | 4.84 | 5.13 | 5.13 | -3.67% | 58,454 |
| May 16, 2025 | 5.50 | 5.64 | 5.25 | 5.32 | 5.32 | -2.21% | 36,474 |
| May 15, 2025 | 4.88 | 5.48 | 4.85 | 5.44 | 5.44 | 12.16% | 109,826 |
| May 14, 2025 | 4.85 | 5.22 | 4.64 | 4.85 | 4.85 | -1.42% | 71,825 |
| May 13, 2025 | 5.75 | 5.96 | 4.75 | 4.92 | 4.92 | -20.00% | 267,854 |
| May 12, 2025 | 6.16 | 6.23 | 5.60 | 6.15 | 6.15 | 2.33% | 56,182 |
| May 9, 2025 | 6.15 | 6.71 | 5.81 | 6.01 | 6.01 | -2.28% | 62,645 |
| May 8, 2025 | 6.01 | 6.31 | 5.90 | 6.15 | 6.15 | 0.65% | 70,580 |
| May 7, 2025 | 6.30 | 6.43 | 6.01 | 6.11 | 6.11 | -2.55% | 35,534 |
| May 6, 2025 | 7.12 | 7.42 | 6.04 | 6.27 | 6.27 | -11.57% | 94,987 |
| May 5, 2025 | 7.20 | 7.83 | 7.04 | 7.09 | 7.09 | -3.67% | 107,238 |
| May 2, 2025 | 6.73 | 7.90 | 6.73 | 7.36 | 7.36 | 8.88% | 120,297 |
| May 1, 2025 | 6.75 | 6.99 | 6.40 | 6.76 | 6.76 | 0.15% | 54,418 |
| Apr 30, 2025 | 6.32 | 6.79 | 6.25 | 6.75 | 6.75 | 6.30% | 81,526 |
| Apr 29, 2025 | 6.08 | 6.41 | 5.94 | 6.35 | 6.35 | 4.61% | 51,911 |
| Apr 28, 2025 | 5.58 | 6.32 | 5.52 | 6.07 | 6.07 | 8.01% | 133,530 |
| Apr 25, 2025 | 5.81 | 5.86 | 5.52 | 5.62 | 5.62 | -5.86% | 50,937 |
| Apr 24, 2025 | 6.28 | 6.46 | 5.78 | 5.97 | 5.97 | -4.78% | 115,921 |
| Apr 23, 2025 | 6.17 | 6.56 | 6.09 | 6.27 | 6.27 | 3.98% | 100,124 |
| Apr 22, 2025 | 5.47 | 6.08 | 5.39 | 6.03 | 6.03 | 11.67% | 107,895 |
| Apr 21, 2025 | 4.89 | 5.50 | 4.89 | 5.40 | 5.40 | 9.09% | 81,404 |
| Apr 17, 2025 | 4.37 | 5.08 | 4.37 | 4.95 | 4.95 | 11.99% | 77,987 |
| Apr 16, 2025 | 4.30 | 4.54 | 4.24 | 4.42 | 4.42 | 3.76% | 93,135 |