Skip to main content
Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
2.030
-0.120 (-5.58%)
At close: Dec 5, 2025, 4:00 PM EST
2.070
+0.040 (1.97%)
After-hours: Dec 5, 2025, 7:44 PM EST

Kiora Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.822.852.652.702.70-4.26%24,597
Oct 9, 20252.772.842.742.822.823.30%46,329
Oct 8, 20252.772.952.702.732.73-120,457
Oct 7, 20252.742.802.712.732.73-0.36%31,516
Oct 6, 20252.762.772.672.742.74-0.36%29,337
Oct 3, 20252.812.842.672.752.75-2.14%36,232
Oct 2, 20252.852.902.772.812.81-0.71%32,257
Oct 1, 20252.822.902.702.832.831.80%97,371
Sep 30, 20252.632.892.602.782.785.70%137,501
Sep 29, 20252.602.652.552.632.630.77%14,869
Sep 26, 20252.582.612.572.612.611.48%21,548
Sep 25, 20252.592.632.552.572.57-2.21%57,078
Sep 24, 20252.532.662.522.632.633.54%29,541
Sep 23, 20252.562.592.542.542.54-2.68%32,711
Sep 22, 20252.602.612.522.612.613.16%18,123
Sep 19, 20252.552.672.532.532.53-4.56%51,278
Sep 18, 20252.672.672.612.652.650.04%26,102
Sep 17, 20252.662.742.632.652.65-16,643
Sep 16, 20252.612.672.582.652.651.53%16,673
Sep 15, 20252.622.702.602.612.61-1.14%11,003
Sep 12, 20252.682.742.602.642.64-2.22%23,764
Sep 11, 20252.672.802.642.702.70-0.37%21,640
Sep 10, 20252.682.712.602.712.713.04%20,240
Sep 9, 20252.702.732.622.632.63-2.12%25,787
Sep 8, 20252.692.742.652.692.690.26%13,443
Sep 5, 20252.722.762.672.682.68-1.83%19,604
Sep 4, 20252.772.832.712.732.73-2.50%12,826
Sep 3, 20252.732.902.722.802.802.56%81,083
Sep 2, 20252.752.822.672.732.73-1.80%48,700
Aug 29, 20252.792.802.762.782.78-5,009
Aug 28, 20252.902.902.762.782.78-2.80%21,164
Aug 27, 20252.822.912.822.862.860.67%48,085
Aug 26, 20252.692.852.692.842.847.21%76,359
Aug 25, 20252.672.732.652.652.65-2.93%11,624
Aug 22, 20252.602.732.532.732.734.20%27,086
Aug 21, 20252.592.662.552.622.62-1.13%29,968
Aug 20, 20252.652.702.562.652.65-0.75%15,318
Aug 19, 20252.902.902.662.672.67-7.29%48,595
Aug 18, 20252.992.992.752.882.88-1.71%87,695
Aug 15, 20252.603.012.592.932.9315.81%387,687
Aug 14, 20252.482.532.462.532.531.61%59,910
Aug 13, 20252.472.532.432.492.49-0.40%54,945
Aug 12, 20252.552.602.432.502.502.04%197,521
Aug 11, 20252.482.552.402.452.453.81%253,419
Aug 8, 20252.372.402.272.362.36-1.26%119,777
Aug 7, 20252.442.472.362.392.39-1.65%27,674
Aug 6, 20252.552.552.402.432.43-2.80%17,592
Aug 5, 20252.552.562.472.502.50-1.57%32,084
Aug 4, 20252.482.622.252.542.54-72,613
Aug 1, 20252.622.632.512.542.54-2.31%63,815
Jul 31, 20252.752.802.592.602.60-2.99%55,872
Jul 30, 20252.752.852.652.682.68-2.19%70,004
Jul 29, 20252.892.892.702.742.74-6.48%94,178
Jul 28, 20252.993.062.902.932.93-2.01%20,682
Jul 25, 20253.103.102.992.992.99-1.97%31,483
Jul 24, 20253.123.133.043.053.05-1.93%24,742
Jul 23, 20253.053.133.043.113.112.64%24,526
Jul 22, 20253.143.152.963.033.03-1.94%217,355
Jul 21, 20253.153.233.093.093.09-2.83%48,635
Jul 18, 20253.193.293.163.183.180.95%67,125
Jul 17, 20253.143.203.093.153.15-45,671