Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.38	0.38	0.33	0.35	0.35	-6.62%	462,531
Jun 25, 2026	0.42	0.43	0.37	0.37	0.37	-10.78%	327,153
Jun 24, 2026	0.43	0.45	0.42	0.42	0.42	-1.66%	102,578
Jun 23, 2026	0.43	0.44	0.42	0.43	0.43	-0.88%	39,324
Jun 22, 2026	0.45	0.45	0.42	0.43	0.43	0.23%	62,986
Jun 18, 2026	0.44	0.46	0.43	0.43	0.43	-5.91%	101,150
Jun 17, 2026	0.44	0.46	0.44	0.46	0.46	2.47%	51,098
Jun 16, 2026	0.44	0.45	0.44	0.45	0.45	1.34%	71,542
Jun 15, 2026	0.44	0.45	0.44	0.44	0.44	0.02%	61,971
Jun 12, 2026	0.44	0.48	0.44	0.44	0.44	-3.97%	170,648
Jun 11, 2026	0.44	0.47	0.43	0.46	0.46	6.56%	107,975
Jun 10, 2026	0.44	0.48	0.43	0.43	0.43	-0.23%	85,978
Jun 9, 2026	0.44	0.46	0.43	0.43	0.43	-4.22%	85,237
Jun 8, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	93,194
Jun 5, 2026	0.47	0.50	0.44	0.44	0.44	-5.58%	82,383
Jun 4, 2026	0.49	0.50	0.45	0.47	0.47	0.78%	108,762
Jun 3, 2026	0.46	0.49	0.45	0.46	0.46	-1.20%	214,875
Jun 2, 2026	0.47	0.50	0.47	0.47	0.47	-5.30%	150,196
Jun 1, 2026	0.50	0.50	0.49	0.49	0.49	-2.98%	89,300
May 29, 2026	0.52	0.52	0.48	0.51	0.51	-3.34%	125,990
May 28, 2026	0.51	0.54	0.50	0.53	0.53	1.89%	60,478
May 27, 2026	0.50	0.52	0.48	0.52	0.52	-	105,352
May 26, 2026	0.54	0.56	0.51	0.52	0.52	-5.10%	48,560
May 22, 2026	0.54	0.55	0.52	0.55	0.55	-1.41%	131,972
May 21, 2026	0.49	0.56	0.49	0.55	0.55	7.76%	114,596
May 20, 2026	0.47	0.53	0.47	0.51	0.51	7.32%	161,151
May 19, 2026	0.47	0.52	0.47	0.48	0.48	-0.42%	730,849
May 18, 2026	0.49	0.49	0.45	0.48	0.48	-0.46%	90,441
May 15, 2026	0.48	0.51	0.48	0.48	0.48	-2.05%	70,837
May 14, 2026	0.47	0.51	0.45	0.49	0.49	6.10%	212,632
May 13, 2026	0.46	0.50	0.43	0.46	0.46	-4.33%	457,727
May 12, 2026	0.53	0.53	0.47	0.49	0.49	-8.49%	275,892
May 11, 2026	0.56	0.56	0.52	0.53	0.53	-5.36%	448,238
May 8, 2026	0.57	0.57	0.55	0.56	0.56	0.97%	110,155
May 7, 2026	0.59	0.59	0.55	0.55	0.55	-0.05%	34,462
May 6, 2026	0.57	0.57	0.55	0.55	0.55	-0.02%	93,137
May 5, 2026	0.57	0.57	0.56	0.56	0.56	-1.42%	66,844
May 4, 2026	0.59	0.59	0.56	0.56	0.56	-0.71%	84,013
May 1, 2026	0.59	0.60	0.56	0.57	0.57	0.35%	97,734
Apr 30, 2026	0.55	0.58	0.55	0.57	0.57	2.36%	190,336
Apr 29, 2026	0.59	0.60	0.55	0.55	0.55	-6.44%	64,699
Apr 28, 2026	0.60	0.62	0.59	0.59	0.59	-1.50%	78,857
Apr 27, 2026	0.61	0.62	0.59	0.60	0.60	-1.32%	66,037
Apr 24, 2026	0.68	0.68	0.61	0.61	0.61	-9.24%	126,272
Apr 23, 2026	0.68	0.68	0.67	0.67	0.67	-2.35%	75,146
Apr 22, 2026	0.69	0.71	0.66	0.68	0.68	4.26%	177,846
Apr 21, 2026	0.64	0.69	0.64	0.66	0.66	3.53%	281,697
Apr 20, 2026	0.64	0.64	0.62	0.63	0.63	3.74%	126,236
Apr 17, 2026	0.63	0.63	0.60	0.61	0.61	0.02%	51,355
Apr 16, 2026	0.60	0.63	0.60	0.61	0.61	1.92%	92,746
Apr 15, 2026	0.60	0.61	0.59	0.60	0.60	0.08%	67,699
Apr 14, 2026	0.58	0.61	0.58	0.60	0.60	2.48%	47,270
Apr 13, 2026	0.58	0.62	0.56	0.59	0.59	0.31%	94,880
Apr 10, 2026	0.58	0.59	0.56	0.58	0.58	4.18%	28,108
Apr 9, 2026	0.58	0.60	0.55	0.56	0.56	-3.80%	133,471
Apr 8, 2026	0.62	0.62	0.58	0.58	0.58	-1.90%	35,736
Apr 7, 2026	0.60	0.60	0.58	0.59	0.59	-4.32%	25,554
Apr 6, 2026	0.57	0.62	0.57	0.62	0.62	6.69%	62,587
Apr 2, 2026	0.60	0.60	0.56	0.58	0.58	0.40%	76,512
Apr 1, 2026	0.55	0.59	0.55	0.58	0.58	3.54%	100,055
Mar 31, 2026	0.56	0.57	0.54	0.56	0.56	1.65%	31,345
Mar 30, 2026	0.60	0.60	0.54	0.55	0.55	-5.09%	89,578
Mar 27, 2026	0.57	0.60	0.57	0.58	0.58	-1.50%	38,760
Mar 26, 2026	0.60	0.60	0.57	0.59	0.59	-2.32%	47,812
Mar 25, 2026	0.62	0.62	0.59	0.60	0.60	-4.32%	41,685
Mar 24, 2026	0.61	0.63	0.57	0.63	0.63	1.68%	87,180
Mar 23, 2026	0.59	0.62	0.57	0.62	0.62	3.25%	215,203
Mar 20, 2026	0.60	0.62	0.55	0.60	0.60	-2.52%	216,437
Mar 19, 2026	0.59	0.62	0.56	0.62	0.62	1.15%	182,273
Mar 18, 2026	0.53	0.61	0.53	0.61	0.61	4.83%	152,131
Mar 17, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	85,626
Mar 16, 2026	0.61	0.62	0.59	0.61	0.61	1.36%	73,581
Mar 13, 2026	0.61	0.62	0.60	0.60	0.60	0.30%	79,925
Mar 12, 2026	0.64	0.64	0.59	0.60	0.60	-4.88%	137,737
Mar 11, 2026	0.64	0.66	0.62	0.63	0.63	-1.45%	158,595
Mar 10, 2026	0.63	0.65	0.61	0.64	0.64	1.41%	184,956
Mar 9, 2026	0.62	0.64	0.61	0.63	0.63	0.19%	117,515
Mar 6, 2026	0.64	0.65	0.62	0.63	0.63	-3.98%	166,905
Mar 5, 2026	0.64	0.66	0.62	0.66	0.66	4.16%	269,730
Mar 4, 2026	0.65	0.65	0.61	0.63	0.63	0.90%	316,163
Mar 3, 2026	0.60	0.67	0.59	0.62	0.62	2.33%	453,960
Mar 2, 2026	0.57	0.65	0.57	0.61	0.61	0.74%	445,094
Feb 27, 2026	0.58	0.65	0.58	0.61	0.61	9.63%	862,574
Feb 26, 2026	0.73	0.75	0.55	0.55	0.55	-12.15%	22,750,663
Feb 25, 2026	0.62	0.64	0.60	0.63	0.63	9.90%	80,744
Feb 24, 2026	0.58	0.59	0.56	0.57	0.57	2.57%	39,752
Feb 23, 2026	0.55	0.56	0.54	0.56	0.56	0.45%	58,187
Feb 20, 2026	0.55	0.56	0.54	0.56	0.56	-0.86%	22,051
Feb 19, 2026	0.57	0.58	0.54	0.56	0.56	-2.79%	155,476
Feb 18, 2026	0.58	0.60	0.56	0.58	0.58	-2.19%	115,673
Feb 17, 2026	0.63	0.63	0.55	0.59	0.59	-1.51%	99,254
Feb 13, 2026	0.60	0.63	0.58	0.60	0.60	0.69%	100,763
Feb 12, 2026	0.61	0.66	0.59	0.59	0.59	-5.73%	101,777
Feb 11, 2026	0.65	0.66	0.61	0.63	0.63	-1.72%	34,694
Feb 10, 2026	0.63	0.67	0.62	0.64	0.64	0.15%	121,212
Feb 9, 2026	0.64	0.66	0.62	0.64	0.64	4.07%	19,003
Feb 6, 2026	0.60	0.65	0.60	0.62	0.62	4.24%	101,308
Feb 5, 2026	0.65	0.65	0.59	0.59	0.59	-7.64%	135,874
Feb 4, 2026	0.68	0.68	0.63	0.64	0.64	-3.21%	88,271
Feb 3, 2026	0.66	0.69	0.66	0.66	0.66	-1.12%	114,573