Skip to main content
Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
1.980
-0.050 (-2.46%)
At close: Mar 6, 2026, 4:00 PM EST
2.030
+0.050 (2.53%)
After-hours: Mar 6, 2026, 7:47 PM EST

Kiora Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.012.011.961.981.98-2.46%37,622
Mar 5, 20262.022.061.992.032.03-0.49%21,295
Mar 4, 20262.042.061.982.042.040.99%56,120
Mar 3, 20262.042.052.012.022.02-1.94%19,161
Mar 2, 20262.082.162.052.062.06-1.44%11,319
Feb 27, 20262.072.192.072.092.09-0.48%6,127
Feb 26, 20262.022.132.012.102.102.94%27,240
Feb 25, 20262.032.041.992.042.041.49%12,567
Feb 24, 20261.982.111.982.012.012.55%15,589
Feb 23, 20262.002.001.921.961.96-1.01%22,916
Feb 20, 20262.062.061.981.981.98-3.88%47,904
Feb 19, 20262.102.102.052.062.06-1.44%29,595
Feb 18, 20262.052.102.022.092.093.47%23,008
Feb 17, 20262.082.082.012.022.02-2.88%19,724
Feb 13, 20262.102.112.082.082.08-8,280
Feb 12, 20262.152.202.042.082.08-2.80%83,405
Feb 11, 20262.232.232.072.142.14-4.89%98,516
Feb 10, 20262.232.262.222.252.251.35%28,606
Feb 9, 20262.152.242.132.222.223.26%86,247
Feb 6, 20262.132.182.102.152.151.42%42,975
Feb 5, 20262.222.232.102.122.12-3.20%79,402
Feb 4, 20262.282.302.162.192.19-3.10%41,435
Feb 3, 20262.342.352.152.262.26-3.42%97,708
Feb 2, 20262.372.452.342.342.34-2.50%47,237
Jan 30, 20262.362.412.242.402.404.35%144,064
Jan 29, 20262.202.322.102.302.307.48%554,301
Jan 28, 20262.132.202.032.142.142.39%35,320
Jan 27, 20262.102.122.022.092.09-0.48%161,687
Jan 26, 20262.142.142.102.102.10-0.94%30,548
Jan 23, 20262.212.262.102.122.12-4.07%73,386
Jan 22, 20262.202.322.202.212.211.38%28,553
Jan 21, 20262.212.232.162.182.18-1.36%9,404
Jan 20, 20262.152.232.102.212.212.31%12,791
Jan 16, 20262.232.232.162.162.16-1.37%3,777
Jan 15, 20262.212.222.162.192.19-1.35%15,385
Jan 14, 20262.202.302.172.222.221.37%32,651
Jan 13, 20262.162.222.122.192.190.92%23,313
Jan 12, 20262.152.172.062.172.170.93%25,755
Jan 9, 20262.182.252.102.152.15-1.60%97,489
Jan 8, 20262.212.212.152.192.19-0.23%28,334
Jan 7, 20262.102.202.102.192.193.30%26,378
Jan 6, 20262.082.122.052.122.120.95%14,566
Jan 5, 20262.012.102.012.102.103.96%26,230
Jan 2, 20261.952.061.942.022.022.54%23,379
Dec 31, 20251.941.991.941.971.971.55%33,256
Dec 30, 20251.941.961.911.941.941.57%31,719
Dec 29, 20251.982.021.891.911.91-3.05%58,276
Dec 26, 20252.002.001.971.971.97-3.90%13,884
Dec 24, 20252.112.112.002.052.05-3.30%20,913
Dec 23, 20252.132.212.092.122.12-1.85%28,191
Dec 22, 20252.132.212.102.162.16-32,104
Dec 19, 20252.092.162.032.162.162.86%19,977
Dec 18, 20252.052.142.052.102.102.44%30,656
Dec 17, 20252.102.122.022.052.050.49%40,714
Dec 16, 20252.082.092.012.042.04-0.97%12,148
Dec 15, 20252.132.132.062.062.06-3.51%16,341
Dec 12, 20252.182.182.102.142.14-0.23%13,051
Dec 11, 20252.152.232.132.142.140.94%42,936
Dec 10, 20252.072.172.072.122.122.91%21,582
Dec 9, 20252.062.132.022.062.06-0.48%28,760
Dec 8, 20252.012.082.002.072.071.97%12,503
Dec 5, 20252.142.142.032.032.03-5.58%25,698
Dec 4, 20252.122.172.092.152.152.38%50,532
Dec 3, 20251.922.141.872.102.1011.11%67,357
Dec 2, 20251.922.001.861.891.89-2.07%43,940
Dec 1, 20251.981.981.801.931.93-2.53%121,558
Nov 28, 20251.911.991.901.981.985.32%38,988
Nov 26, 20251.821.901.791.881.884.44%67,728
Nov 25, 20251.801.891.771.801.80-1.10%50,478
Nov 24, 20251.901.911.811.821.82-2.67%21,520
Nov 21, 20251.801.901.801.871.873.89%20,902
Nov 20, 20251.941.991.791.801.80-6.25%37,302
Nov 19, 20252.072.071.911.921.92-7.25%51,707
Nov 18, 20252.082.092.002.072.07-0.96%126,899
Nov 17, 20252.162.212.052.092.09-3.24%161,433
Nov 14, 20252.202.232.162.162.16-1.59%48,915
Nov 13, 20252.292.292.202.202.20-4.77%36,891
Nov 12, 20252.302.342.282.312.310.66%22,729
Nov 11, 20252.322.392.292.292.29-1.72%6,618
Nov 10, 20252.322.372.302.332.33-22,293
Nov 7, 20252.262.352.262.332.330.43%11,623
Nov 6, 20252.302.372.282.322.32-0.85%25,588
Nov 5, 20252.352.412.302.342.34-1.27%30,274
Nov 4, 20252.512.552.352.372.37-4.05%62,235
Nov 3, 20252.232.532.232.472.476.93%98,254
Oct 31, 20252.572.572.222.312.31-9.41%107,903
Oct 30, 20252.502.572.462.552.550.79%19,493
Oct 29, 20252.462.652.442.532.533.05%88,863
Oct 28, 20252.502.522.442.462.46-2.96%17,394
Oct 27, 20252.612.662.502.532.53-1.17%30,930
Oct 24, 20252.552.682.492.562.560.79%52,674
Oct 23, 20252.312.552.312.542.5412.39%19,069
Oct 22, 20252.492.532.212.262.26-8.50%93,020
Oct 21, 20252.532.622.442.472.47-3.14%124,634
Oct 20, 20252.702.702.492.552.55-5.90%112,041
Oct 17, 20252.722.742.642.712.710.37%14,346
Oct 16, 20252.732.772.672.702.70-0.74%10,388
Oct 15, 20252.762.802.682.722.72-0.73%50,216
Oct 14, 20252.712.772.702.742.740.74%24,475
Oct 13, 20252.712.802.662.722.720.74%29,828