Skip to main content
Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
0.631
+0.001 (0.19%)
At close: Mar 9, 2026, 4:00 PM EDT
0.634
+0.003 (0.46%)
After-hours: Mar 9, 2026, 8:00 PM EDT

Kairos Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.620.640.610.630.630.19%110,041
Mar 6, 20260.640.650.620.630.63-3.98%154,629
Mar 5, 20260.640.660.620.660.664.16%258,272
Mar 4, 20260.650.650.610.630.630.90%296,941
Mar 3, 20260.600.670.590.620.622.33%440,969
Mar 2, 20260.570.650.570.610.610.74%432,976
Feb 27, 20260.580.650.580.610.619.63%828,757
Feb 26, 20260.730.750.550.550.55-12.15%22,406,754
Feb 25, 20260.620.640.600.630.639.89%78,196
Feb 24, 20260.580.590.560.570.572.58%22,676
Feb 23, 20260.550.560.540.560.560.45%54,311
Feb 20, 20260.550.560.540.560.56-0.86%21,950
Feb 19, 20260.570.580.540.560.56-2.79%154,745
Feb 18, 20260.580.600.560.580.58-2.19%106,169
Feb 17, 20260.630.630.550.590.59-1.51%90,923
Feb 13, 20260.600.630.580.600.600.69%97,195
Feb 12, 20260.610.660.590.590.59-5.73%78,646
Feb 11, 20260.650.660.610.630.63-1.72%29,689
Feb 10, 20260.630.670.620.640.640.16%120,145
Feb 9, 20260.640.660.620.640.644.07%19,002
Feb 6, 20260.600.650.600.620.624.24%101,239
Feb 5, 20260.650.650.590.590.59-7.64%131,588
Feb 4, 20260.680.680.630.640.64-3.21%80,074
Feb 3, 20260.660.690.660.660.66-1.12%112,931
Feb 2, 20260.660.680.660.670.670.47%92,516
Jan 30, 20260.650.690.640.660.66-0.06%126,031
Jan 29, 20260.660.680.640.660.66-1.51%106,941
Jan 28, 20260.710.720.650.680.68-5.08%401,090
Jan 27, 20260.740.740.710.710.71-1.24%196,632
Jan 26, 20260.770.770.710.720.72-5.52%138,838
Jan 23, 20260.770.780.750.760.76-2.29%55,272
Jan 22, 20260.880.880.760.780.78-8.24%541,015
Jan 21, 20260.830.900.830.850.85-2.83%91,428
Jan 20, 20260.840.890.840.870.870.25%66,159
Jan 16, 20260.890.890.860.870.87-1.96%46,689
Jan 15, 20260.860.900.830.890.893.49%132,491
Jan 14, 20260.820.870.800.860.864.87%118,592
Jan 13, 20260.890.890.790.820.82-6.79%153,095
Jan 12, 20260.880.900.870.880.88-0.02%44,655
Jan 9, 20260.970.970.850.880.88-9.28%148,963
Jan 8, 20260.811.040.810.970.9716.88%750,755
Jan 7, 20260.810.830.800.830.834.92%74,660
Jan 6, 20260.780.820.780.790.791.68%141,857
Jan 5, 20260.720.810.720.780.786.66%215,290
Jan 2, 20260.700.730.700.730.732.72%75,477
Dec 31, 20250.680.710.680.710.711.46%103,538
Dec 30, 20250.720.720.690.700.70-1.16%100,002
Dec 29, 20250.720.740.700.710.71-205,208
Dec 26, 20250.720.740.680.710.71-4.61%390,407
Dec 24, 20250.730.760.720.740.74-1.30%183,685
Dec 23, 20250.800.800.740.750.75-6.58%172,497
Dec 22, 20250.900.900.800.810.81-6.22%111,968
Dec 19, 20250.800.880.760.860.8610.76%232,262
Dec 18, 20250.750.790.750.780.786.38%134,411
Dec 17, 20250.740.760.720.730.73-1.42%112,689
Dec 16, 20250.750.750.710.740.740.23%126,072
Dec 15, 20250.730.740.720.740.742.40%63,931
Dec 12, 20250.780.820.720.720.72-11.11%317,943
Dec 11, 20250.840.850.810.810.81-3.57%98,904
Dec 10, 20250.840.870.830.840.84-2.23%83,899
Dec 9, 20250.860.900.840.860.86-1.14%75,935
Dec 8, 20250.930.930.860.870.87-2.35%69,218
Dec 5, 20250.910.920.860.890.89-2.12%161,988
Dec 4, 20250.840.920.800.910.917.61%96,964
Dec 3, 20250.850.860.810.850.85-1.05%90,754
Dec 2, 20250.820.870.800.850.854.12%241,915
Dec 1, 20250.850.850.770.820.82-1.62%165,787
Nov 28, 20250.760.860.760.830.8312.66%89,429
Nov 26, 20250.770.780.740.740.740.82%88,055
Nov 25, 20250.740.760.720.730.730.82%54,363
Nov 24, 20250.710.730.700.730.738.25%174,522
Nov 21, 20250.670.720.670.670.67-2.07%146,220
Nov 20, 20250.730.770.670.690.69-3.82%220,910
Nov 19, 20250.750.760.670.710.71-4.83%131,090
Nov 18, 20250.760.780.720.750.75-3.32%212,189
Nov 17, 20250.830.830.770.780.78-6.44%98,098
Nov 14, 20250.710.830.700.830.834.85%428,082
Nov 13, 20250.820.830.780.790.79-6.96%261,273
Nov 12, 20250.900.900.850.850.85-2.89%87,784
Nov 11, 20250.930.930.840.880.88-5.66%100,862
Nov 10, 20250.860.930.860.930.938.84%104,010
Nov 7, 20250.880.880.810.850.85-2.00%109,060
Nov 6, 20250.920.950.840.870.87-7.45%179,987
Nov 5, 20250.890.950.880.940.948.37%314,806
Nov 4, 20251.001.020.860.870.87-14.12%868,875
Nov 3, 20251.101.101.001.011.01-10.62%402,267
Oct 31, 20251.111.131.091.131.13-0.88%92,381
Oct 30, 20251.101.151.071.141.143.64%140,271
Oct 29, 20251.161.161.101.101.10-3.51%145,063
Oct 28, 20251.121.161.121.141.14-0.87%180,302
Oct 27, 20251.151.161.121.151.155.50%308,384
Oct 24, 20251.091.131.081.091.09-129,595
Oct 23, 20251.051.131.041.091.092.83%175,435
Oct 22, 20251.141.141.021.061.06-7.02%611,994
Oct 21, 20251.201.211.141.141.14-2.56%370,780
Oct 20, 20251.201.221.151.171.170.86%395,704
Oct 17, 20251.191.201.151.161.16-0.85%249,163
Oct 16, 20251.251.281.161.171.17-6.40%340,092
Oct 15, 20251.311.311.221.251.25-3.10%395,424
Oct 14, 20251.221.311.211.291.296.61%400,425