Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.60	0.62	0.59	0.59	0.59	-1.50%	78,357
Apr 27, 2026	0.61	0.62	0.59	0.60	0.60	-1.32%	64,371
Apr 24, 2026	0.68	0.68	0.61	0.61	0.61	-9.24%	123,351
Apr 23, 2026	0.68	0.68	0.67	0.67	0.67	-2.35%	74,146
Apr 22, 2026	0.69	0.71	0.66	0.68	0.68	4.26%	168,771
Apr 21, 2026	0.64	0.69	0.64	0.66	0.66	3.53%	279,527
Apr 20, 2026	0.64	0.64	0.62	0.63	0.63	3.74%	110,795
Apr 17, 2026	0.63	0.63	0.60	0.61	0.61	0.02%	50,983
Apr 16, 2026	0.60	0.63	0.60	0.61	0.61	1.92%	92,745
Apr 15, 2026	0.60	0.61	0.59	0.60	0.60	0.08%	57,914
Apr 14, 2026	0.58	0.61	0.58	0.60	0.60	2.48%	46,642
Apr 13, 2026	0.58	0.62	0.56	0.59	0.59	0.31%	94,719
Apr 10, 2026	0.58	0.59	0.56	0.58	0.58	4.18%	26,252
Apr 9, 2026	0.58	0.60	0.55	0.56	0.56	-3.80%	133,163
Apr 8, 2026	0.62	0.62	0.58	0.58	0.58	-1.90%	35,331
Apr 7, 2026	0.60	0.60	0.58	0.59	0.59	-4.32%	18,648
Apr 6, 2026	0.57	0.62	0.57	0.62	0.62	6.69%	62,155
Apr 2, 2026	0.60	0.60	0.56	0.58	0.58	0.40%	72,328
Apr 1, 2026	0.55	0.59	0.55	0.58	0.58	3.54%	97,357
Mar 31, 2026	0.56	0.57	0.54	0.56	0.56	1.65%	30,585
Mar 30, 2026	0.60	0.60	0.54	0.55	0.55	-5.09%	88,729
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%	46,478
Mar 25, 2026	0.62	0.62	0.59	0.60	0.60	-4.32%	40,287
Mar 24, 2026	0.61	0.63	0.57	0.63	0.63	1.68%	86,249
Mar 23, 2026	0.59	0.62	0.57	0.62	0.62	3.25%	214,824
Mar 20, 2026	0.60	0.62	0.55	0.60	0.60	-2.52%	216,414
Mar 19, 2026	0.59	0.62	0.56	0.62	0.62	1.15%	178,830
Mar 18, 2026	0.53	0.61	0.53	0.61	0.61	4.83%	150,183
Mar 17, 2026	0.62	0.62	0.58	0.58	0.58	-4.92%	83,883
Mar 16, 2026	0.61	0.62	0.59	0.61	0.61	1.36%	73,211
Mar 13, 2026	0.61	0.62	0.60	0.60	0.60	0.30%	77,770
Mar 12, 2026	0.64	0.64	0.59	0.60	0.60	-4.88%	127,804
Mar 11, 2026	0.64	0.66	0.62	0.63	0.63	-1.44%	156,097
Mar 10, 2026	0.63	0.65	0.61	0.64	0.64	1.41%	174,275
Mar 9, 2026	0.62	0.64	0.61	0.63	0.63	0.19%	110,041
Mar 6, 2026	0.64	0.65	0.62	0.63	0.63	-3.98%	154,629
Mar 5, 2026	0.64	0.66	0.62	0.66	0.66	4.16%	258,272
Mar 4, 2026	0.65	0.65	0.61	0.63	0.63	0.90%	296,941
Mar 3, 2026	0.60	0.67	0.59	0.62	0.62	2.33%	440,969
Mar 2, 2026	0.57	0.65	0.57	0.61	0.61	0.74%	432,976
Feb 27, 2026	0.58	0.65	0.58	0.61	0.61	9.63%	828,757
Feb 26, 2026	0.73	0.75	0.55	0.55	0.55	-12.15%	22,406,754
Feb 25, 2026	0.62	0.64	0.60	0.63	0.63	9.89%	78,196
Feb 24, 2026	0.58	0.59	0.56	0.57	0.57	2.58%	22,676
Feb 23, 2026	0.55	0.56	0.54	0.56	0.56	0.45%	54,311
Feb 20, 2026	0.55	0.56	0.54	0.56	0.56	-0.86%	21,950
Feb 19, 2026	0.57	0.58	0.54	0.56	0.56	-2.79%	154,745
Feb 18, 2026	0.58	0.60	0.56	0.58	0.58	-2.19%	106,169
Feb 17, 2026	0.63	0.63	0.55	0.59	0.59	-1.51%	90,923
Feb 13, 2026	0.60	0.63	0.58	0.60	0.60	0.69%	97,195
Feb 12, 2026	0.61	0.66	0.59	0.59	0.59	-5.73%	78,646
Feb 11, 2026	0.65	0.66	0.61	0.63	0.63	-1.72%	29,689
Feb 10, 2026	0.63	0.67	0.62	0.64	0.64	0.16%	120,145
Feb 9, 2026	0.64	0.66	0.62	0.64	0.64	4.07%	19,002
Feb 6, 2026	0.60	0.65	0.60	0.62	0.62	4.24%	101,239
Feb 5, 2026	0.65	0.65	0.59	0.59	0.59	-7.64%	131,588
Feb 4, 2026	0.68	0.68	0.63	0.64	0.64	-3.21%	80,074
Feb 3, 2026	0.66	0.69	0.66	0.66	0.66	-1.12%	112,931
Feb 2, 2026	0.66	0.68	0.66	0.67	0.67	0.47%	92,516
Jan 30, 2026	0.65	0.69	0.64	0.66	0.66	-0.06%	126,031
Jan 29, 2026	0.66	0.68	0.64	0.66	0.66	-1.51%	106,941
Jan 28, 2026	0.71	0.72	0.65	0.68	0.68	-5.08%	401,090
Jan 27, 2026	0.74	0.74	0.71	0.71	0.71	-1.24%	196,632
Jan 26, 2026	0.77	0.77	0.71	0.72	0.72	-5.52%	138,838
Jan 23, 2026	0.77	0.78	0.75	0.76	0.76	-2.29%	55,272
Jan 22, 2026	0.88	0.88	0.76	0.78	0.78	-8.24%	541,015
Jan 21, 2026	0.83	0.90	0.83	0.85	0.85	-2.83%	91,428
Jan 20, 2026	0.84	0.89	0.84	0.87	0.87	0.25%	66,159
Jan 16, 2026	0.89	0.89	0.86	0.87	0.87	-1.96%	46,689
Jan 15, 2026	0.86	0.90	0.83	0.89	0.89	3.49%	132,491
Jan 14, 2026	0.82	0.87	0.80	0.86	0.86	4.87%	118,592
Jan 13, 2026	0.89	0.89	0.79	0.82	0.82	-6.79%	153,095
Jan 12, 2026	0.88	0.90	0.87	0.88	0.88	-0.02%	44,655
Jan 9, 2026	0.97	0.97	0.85	0.88	0.88	-9.28%	148,963
Jan 8, 2026	0.81	1.04	0.81	0.97	0.97	16.88%	750,755
Jan 7, 2026	0.81	0.83	0.80	0.83	0.83	4.92%	74,660
Jan 6, 2026	0.78	0.82	0.78	0.79	0.79	1.68%	141,857
Jan 5, 2026	0.72	0.81	0.72	0.78	0.78	6.66%	215,290
Jan 2, 2026	0.70	0.73	0.70	0.73	0.73	2.72%	75,477
Dec 31, 2025	0.68	0.71	0.68	0.71	0.71	1.46%	103,538
Dec 30, 2025	0.72	0.72	0.69	0.70	0.70	-1.16%	100,002
Dec 29, 2025	0.72	0.74	0.70	0.71	0.71	-	205,208
Dec 26, 2025	0.72	0.74	0.68	0.71	0.71	-4.61%	390,407
Dec 24, 2025	0.73	0.76	0.72	0.74	0.74	-1.30%	183,685
Dec 23, 2025	0.80	0.80	0.74	0.75	0.75	-6.58%	172,497
Dec 22, 2025	0.90	0.90	0.80	0.81	0.81	-6.22%	111,968
Dec 19, 2025	0.80	0.88	0.76	0.86	0.86	10.76%	232,262
Dec 18, 2025	0.75	0.79	0.75	0.78	0.78	6.38%	134,411
Dec 17, 2025	0.74	0.76	0.72	0.73	0.73	-1.42%	112,689
Dec 16, 2025	0.75	0.75	0.71	0.74	0.74	0.23%	126,072
Dec 15, 2025	0.73	0.74	0.72	0.74	0.74	2.40%	63,931
Dec 12, 2025	0.78	0.82	0.72	0.72	0.72	-11.11%	317,943
Dec 11, 2025	0.84	0.85	0.81	0.81	0.81	-3.57%	98,904
Dec 10, 2025	0.84	0.87	0.83	0.84	0.84	-2.23%	83,899
Dec 9, 2025	0.86	0.90	0.84	0.86	0.86	-1.14%	75,935
Dec 8, 2025	0.93	0.93	0.86	0.87	0.87	-2.35%	69,218
Dec 5, 2025	0.91	0.92	0.86	0.89	0.89	-2.12%	161,988
Dec 4, 2025	0.84	0.92	0.80	0.91	0.91	7.61%	96,964
Dec 3, 2025	0.85	0.86	0.81	0.85	0.85	-1.05%	90,754