Skip to main content
Kairos Pharma, Ltd. (KAPA)
NYSEAMERICAN: KAPA · Real-Time Price · USD
0.890
-0.019 (-2.12%)
At close: Dec 5, 2025, 4:00 PM EST
0.888
-0.002 (-0.22%)
After-hours: Dec 5, 2025, 8:00 PM EST

Kairos Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.910.920.860.890.89-2.12%157,386
Dec 4, 20250.840.920.800.910.917.61%92,121
Dec 3, 20250.850.860.810.850.85-1.05%90,754
Dec 2, 20250.820.870.800.850.854.12%237,740
Dec 1, 20250.850.850.770.820.82-1.62%165,787
Nov 28, 20250.760.860.760.830.8312.66%87,692
Nov 26, 20250.770.780.740.740.740.82%85,356
Nov 25, 20250.740.760.720.730.730.82%54,350
Nov 24, 20250.710.730.700.730.738.25%172,658
Nov 21, 20250.670.720.670.670.67-2.07%144,967
Nov 20, 20250.730.770.670.690.69-3.82%209,083
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
Oct 13, 20251.201.271.201.211.214.31%197,506
Oct 10, 20251.321.321.161.161.16-12.12%643,625
Oct 9, 20251.341.371.231.321.320.76%529,409
Oct 8, 20251.271.341.241.311.317.38%452,963
Oct 7, 20251.331.331.221.221.22-1,657,581
Oct 6, 20251.271.291.211.221.22-3.94%456,161
Oct 3, 20251.151.291.151.271.2710.43%1,030,069
Oct 2, 20251.151.181.111.151.151.77%258,958
Oct 1, 20251.151.191.121.131.13-3.42%319,517
Sep 30, 20251.131.181.121.171.174.46%296,131
Sep 29, 20251.141.201.121.121.121.82%384,960
Sep 26, 20251.141.141.061.101.10-3.51%959,745
Sep 25, 20251.201.211.101.141.14-5.00%708,831
Sep 24, 20251.161.251.161.201.204.35%548,030
Sep 23, 20251.141.251.141.151.15-884,932
Sep 22, 20251.191.231.111.151.15-5.74%942,262
Sep 19, 20251.291.311.121.221.22-8.96%2,159,423
Sep 18, 20251.311.471.211.341.34-20.24%5,651,240
Sep 17, 20251.621.851.621.681.684.35%1,383,125
Sep 16, 20251.601.631.481.611.611.90%901,472
Sep 15, 20251.731.761.581.581.58-10.23%1,176,194
Sep 12, 20251.821.821.671.761.76-2.22%822,867
Sep 11, 20251.851.861.501.801.80-2.70%2,088,268
Sep 10, 20251.952.101.831.851.85-6.09%1,109,185
Sep 9, 20251.751.981.721.971.976.49%1,482,400
Sep 8, 20251.782.111.731.851.857.56%3,872,433
Sep 5, 20251.581.731.581.721.7210.97%2,277,219
Sep 4, 20251.411.571.401.551.556.16%1,360,593
Sep 3, 20251.451.511.371.461.463.55%1,688,522
Sep 2, 20251.451.481.291.411.414.44%10,437,379
Aug 29, 20251.261.371.261.351.357.14%1,222,935
Aug 28, 20251.211.281.201.261.266.78%599,737
Aug 27, 20251.191.201.161.181.18-1.67%304,904
Aug 26, 20251.251.251.121.201.20-2.44%440,957
Aug 25, 20251.241.261.211.231.234.24%745,466
Aug 22, 20251.211.221.141.181.180.85%308,195
Aug 21, 20251.081.231.041.171.179.35%655,579
Aug 20, 20251.091.131.021.071.07-2.73%347,121
Aug 19, 20251.151.161.091.101.10-5.98%643,217
Aug 18, 20251.181.231.151.171.17-2.50%439,031
Aug 15, 20251.251.311.161.201.20-3.23%1,471,544
Aug 14, 20251.071.271.071.241.2415.89%1,078,835
Aug 13, 20251.191.251.071.071.07-4.46%1,715,486
Aug 12, 20251.051.130.991.121.1213.71%1,452,977
Aug 11, 20251.011.050.970.990.990.11%645,441
Aug 8, 20250.951.010.930.980.982.49%320,069
Aug 7, 20250.920.970.920.960.96-1.32%336,824
Aug 6, 20251.011.040.950.970.97-0.73%599,788
Aug 5, 20250.931.050.920.980.983.70%1,068,601
Aug 4, 20250.890.950.880.950.952.78%297,349
Aug 1, 20250.870.930.870.920.922.14%346,273
Jul 31, 20250.950.950.870.900.90-4.24%964,895
Jul 30, 20250.890.990.860.940.949.24%1,803,563
Jul 29, 20250.870.900.820.860.86-1.48%449,454
Jul 28, 20250.900.920.860.870.87-6.09%578,315
Jul 25, 20250.960.960.900.930.93-495,836
Jul 24, 20251.011.010.930.930.93-5.10%895,799
Jul 23, 20251.011.040.980.980.98-4.85%573,206
Jul 22, 20251.011.040.961.031.031.98%722,788
Jul 21, 20251.071.131.011.011.01-6.48%1,107,065
Jul 18, 20250.991.230.911.081.085.88%4,005,652
Jul 17, 20251.001.180.991.021.02-6.42%3,574,004