Skip to main content
Klotho Neurosciences, Inc. (KLTO)
NASDAQ: KLTO · Real-Time Price · USD
0.462
+0.003 (0.63%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Klotho Neurosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.460.460.400.43--6.45%1,893,350
Mar 6, 20260.400.460.400.460.469.16%3,633,848
Mar 5, 20260.410.430.370.420.421.82%6,440,880
Mar 4, 20260.640.740.370.410.41-23.35%59,859,914
Mar 3, 20260.660.660.490.540.54-16.63%3,897,819
Mar 2, 20260.500.650.440.650.6521.46%3,558,861
Feb 27, 20260.490.680.480.530.5311.21%13,095,487
Feb 26, 20260.430.550.430.480.4812.18%7,702,809
Feb 25, 20260.370.430.350.430.4318.79%4,183,733
Feb 24, 20260.350.450.330.360.36-12.51%8,167,356
Feb 23, 20260.260.430.260.410.4162.25%35,778,953
Feb 20, 20260.240.260.230.250.257.17%1,239,331
Feb 19, 20260.230.240.230.240.24-0.08%426,083
Feb 18, 20260.220.240.220.240.249.26%1,908,933
Feb 17, 20260.220.220.210.220.22-2.22%151,761
Feb 13, 20260.220.230.210.220.221.33%248,297
Feb 12, 20260.230.240.210.220.22-5.46%580,609
Feb 11, 20260.240.250.220.230.23-1.03%421,059
Feb 10, 20260.240.260.230.230.23-3.32%363,694
Feb 9, 20260.240.250.240.240.240.33%262,072
Feb 6, 20260.230.240.220.240.248.84%605,212
Feb 5, 20260.250.250.220.220.22-13.11%1,303,520
Feb 4, 20260.260.270.240.250.25-2.79%351,072
Feb 3, 20260.280.280.260.260.26-2.86%292,313
Feb 2, 20260.250.290.250.270.27-0.77%656,040
Jan 30, 20260.260.300.260.270.27-2.24%1,088,187
Jan 29, 20260.300.300.270.280.28-5.36%510,164
Jan 28, 20260.310.320.290.290.29-5.48%922,606
Jan 27, 20260.320.320.300.310.31-1.68%289,732
Jan 26, 20260.320.330.310.320.32-3.37%376,328
Jan 23, 20260.350.350.330.330.33-4.31%470,601
Jan 22, 20260.330.360.320.340.343.33%922,742
Jan 21, 20260.310.340.300.330.336.11%590,649
Jan 20, 20260.330.330.310.310.31-5.18%332,105
Jan 16, 20260.320.340.320.330.334.73%440,512
Jan 15, 20260.300.340.290.310.313.74%1,347,573
Jan 14, 20260.310.310.290.300.30-6.04%845,370
Jan 13, 20260.340.360.320.320.32-5.17%1,048,856
Jan 12, 20260.340.350.330.340.340.21%414,253
Jan 9, 20260.350.360.340.340.34-1.26%320,563
Jan 8, 20260.340.360.330.340.341.21%558,428
Jan 7, 20260.330.340.320.340.343.65%620,311
Jan 6, 20260.320.330.320.330.331.56%334,875
Jan 5, 20260.330.330.310.320.320.59%421,170
Jan 2, 20260.290.320.290.320.3210.55%608,140
Dec 31, 20250.300.310.280.290.29-4.34%1,300,590
Dec 30, 20250.310.340.290.300.30-6.35%1,017,422
Dec 29, 20250.350.360.320.320.32-6.92%1,142,627
Dec 26, 20250.350.360.350.350.35-4.75%614,208
Dec 24, 20250.350.370.350.360.36-0.19%418,375
Dec 23, 20250.360.380.350.360.360.58%570,459
Dec 22, 20250.380.390.360.360.36-6.57%1,461,592
Dec 19, 20250.370.390.370.390.397.00%670,962
Dec 18, 20250.380.400.360.360.360.55%668,740
Dec 17, 20250.380.400.360.360.36-7.54%575,735
Dec 16, 20250.370.400.370.390.392.77%796,255
Dec 15, 20250.410.410.380.380.38-5.22%703,314
Dec 12, 20250.440.440.400.400.40-5.61%949,729
Dec 11, 20250.430.440.420.420.42-3.26%500,798
Dec 10, 20250.450.450.430.440.44-2.56%377,953
Dec 9, 20250.450.460.430.450.45-0.11%691,063
Dec 8, 20250.490.490.410.450.45-10.08%1,977,042
Dec 5, 20250.510.520.490.500.502.24%766,638
Dec 4, 20250.460.510.460.490.492.98%775,673
Dec 3, 20250.440.480.430.480.489.78%649,801
Dec 2, 20250.430.440.420.430.430.35%338,799
Dec 1, 20250.470.470.430.430.43-9.11%578,150
Nov 28, 20250.450.490.440.480.485.60%539,635
Nov 26, 20250.480.480.450.450.45-8.83%582,172
Nov 25, 20250.500.510.490.490.49-0.68%685,762
Nov 24, 20250.460.500.450.500.507.34%810,424
Nov 21, 20250.410.480.390.460.4615.17%2,401,288
Nov 20, 20250.450.460.400.400.40-11.51%890,095
Nov 19, 20250.460.490.450.450.45-3.67%378,724
Nov 18, 20250.450.480.450.470.471.53%452,178
Nov 17, 20250.480.480.460.460.46-0.24%386,052
Nov 14, 20250.460.490.450.470.47-1.98%311,951
Nov 13, 20250.510.520.470.480.48-7.86%392,839
Nov 12, 20250.500.520.500.520.520.60%227,237
Nov 11, 20250.520.540.510.510.51-6.45%669,791
Nov 10, 20250.500.560.480.550.5517.03%1,846,675
Nov 7, 20250.470.490.460.470.47-3.17%901,559
Nov 6, 20250.480.490.440.480.482.35%829,656
Nov 5, 20250.480.480.460.470.47-0.23%361,017
Nov 4, 20250.500.500.460.470.47-7.74%922,636
Nov 3, 20250.540.550.510.510.51-3.23%363,892
Oct 31, 20250.560.580.520.530.53-2.38%717,701
Oct 30, 20250.500.550.500.540.545.19%1,351,841
Oct 29, 20250.530.530.500.520.52-1.60%363,373
Oct 28, 20250.530.550.520.520.52-3.71%431,855
Oct 27, 20250.580.580.540.540.54-3.16%637,123
Oct 24, 20250.530.570.520.560.564.48%777,081
Oct 23, 20250.520.540.510.540.540.84%496,535
Oct 22, 20250.540.540.510.530.53-4.81%1,029,385
Oct 21, 20250.590.600.550.560.56-6.45%871,090
Oct 20, 20250.610.610.590.600.60-0.13%522,018
Oct 17, 20250.610.620.590.600.60-2.93%583,002
Oct 16, 20250.670.720.580.620.62-6.26%3,119,225
Oct 15, 20250.620.700.610.660.666.64%2,685,708
Oct 14, 20250.600.650.580.620.620.13%861,096