Skip to main content
Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
2.640
+0.100 (3.94%)
Jun 29, 2026, 3:07 PM EDT - Market open

Kiora Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262.572.642.562.64-3.94%12,780
Jun 26, 20262.502.552.502.542.54-0.39%7,771
Jun 25, 20262.582.602.522.552.55-1.54%38,892
Jun 24, 20262.652.652.542.592.59-0.38%24,693
Jun 23, 20262.492.652.482.602.605.26%25,951
Jun 22, 20262.502.522.422.472.47-2.37%20,174
Jun 18, 20262.632.712.532.532.53-1.56%94,771
Jun 17, 20262.532.602.492.572.57-1.91%14,780
Jun 16, 20262.452.692.452.622.626.50%46,171
Jun 15, 20262.552.552.462.462.46-3.53%46,204
Jun 12, 20262.592.592.542.552.55-1.92%23,783
Jun 11, 20262.582.682.532.602.60-1.14%6,815
Jun 10, 20262.622.672.582.632.631.54%12,820
Jun 9, 20262.562.672.522.592.590.39%30,418
Jun 8, 20262.512.602.502.582.583.20%20,046
Jun 5, 20262.602.602.462.502.50-4.94%15,858
Jun 4, 20262.682.692.552.632.63-1.87%31,396
Jun 3, 20262.722.762.622.682.68-1.47%17,610
Jun 2, 20262.832.832.682.722.72-3.03%13,934
Jun 1, 20262.732.872.692.812.814.66%34,031
May 29, 20262.752.832.682.682.68-5.30%45,443
May 28, 20262.792.832.732.832.831.43%27,662
May 27, 20262.702.882.692.792.793.33%36,489
May 26, 20262.582.712.542.702.705.47%75,700
May 22, 20262.632.702.562.562.56-4.48%9,944
May 21, 20262.602.702.592.682.681.52%19,342
May 20, 20262.532.702.532.642.644.76%44,220
May 19, 20262.502.542.472.522.520.40%34,260
May 18, 20262.512.552.492.512.510.40%17,967
May 15, 20262.572.602.502.502.50-3.10%31,090
May 14, 20262.692.722.522.582.58-4.09%257,902
May 13, 20262.422.712.422.692.6910.25%91,465
May 12, 20262.432.522.412.442.441.24%21,741
May 11, 20262.502.582.402.412.41-1.63%39,463
May 8, 20262.712.712.402.452.45-40,836
May 7, 20262.512.552.352.452.45-2.39%151,915
May 6, 20262.492.572.442.512.51-25,293
May 5, 20262.562.622.462.512.51-1.18%22,541
May 4, 20262.452.602.412.542.544.10%59,571
May 1, 20262.342.522.332.442.443.83%280,582
Apr 30, 20262.342.382.312.352.35-39,364
Apr 29, 20262.372.382.292.352.350.86%23,973
Apr 28, 20262.332.472.312.332.330.43%65,616
Apr 27, 20262.352.412.302.322.32-1.28%30,622
Apr 24, 20262.402.422.332.352.35-2.08%41,788
Apr 23, 20262.452.452.392.402.40-1.64%16,589
Apr 22, 20262.492.502.422.442.44-0.41%13,662
Apr 21, 20262.572.582.452.452.45-2.78%30,968
Apr 20, 20262.482.532.452.522.52-40,959
Apr 17, 20262.472.582.432.522.521.20%33,344
Apr 16, 20262.562.562.412.492.49-1.97%50,266
Apr 15, 20262.482.562.422.542.544.10%73,812
Apr 14, 20262.492.532.362.442.44-116,177
Apr 13, 20262.392.452.352.442.44-1.21%100,573
Apr 10, 20262.502.602.372.472.47-0.40%74,904
Apr 9, 20262.672.772.452.482.48-13.29%360,960
Apr 8, 20262.202.912.202.862.8632.41%1,590,993
Apr 7, 20262.332.582.152.162.166.93%26,176,151
Apr 6, 20261.952.021.922.022.024.12%11,065
Apr 2, 20261.911.971.841.941.94-0.51%39,247
Apr 1, 20261.921.951.901.951.951.04%12,144
Mar 31, 20261.881.941.851.931.932.12%33,567
Mar 30, 20261.911.921.771.891.890.53%79,132
Mar 27, 20261.961.971.871.881.88-4.57%24,775
Mar 26, 20262.112.111.961.971.97-3.43%30,116
Mar 25, 20262.032.072.002.042.04-0.97%18,102
Mar 24, 20262.042.162.042.062.060.98%22,643
Mar 23, 20262.072.151.982.042.04-2.39%46,929
Mar 20, 20262.022.092.002.092.092.96%55,742
Mar 19, 20262.042.051.962.032.03-1.93%56,749
Mar 18, 20262.092.112.052.072.07-1.43%22,395
Mar 17, 20262.062.102.042.102.100.48%12,610
Mar 16, 20262.112.122.042.092.09-22,807
Mar 13, 20262.142.152.072.092.09-2.79%20,500
Mar 12, 20262.172.172.102.152.15-0.92%14,929
Mar 11, 20262.192.222.122.172.17-0.46%20,063
Mar 10, 20262.152.202.112.182.181.87%26,981
Mar 9, 20261.962.161.952.142.148.08%33,236
Mar 6, 20262.012.011.961.981.98-2.46%45,313
Mar 5, 20262.022.061.992.032.03-0.49%21,303
Mar 4, 20262.042.061.982.042.040.99%56,125
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%6,224
Feb 26, 20262.022.132.012.102.102.94%27,240
Feb 25, 20262.032.041.992.042.041.49%12,594
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%48,494
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%19,746
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%98,752
Feb 10, 20262.232.262.222.252.251.35%28,606
Feb 9, 20262.152.242.132.222.223.26%86,263
Feb 6, 20262.132.182.102.152.151.42%45,975
Feb 5, 20262.222.232.102.122.12-3.20%79,402
Feb 4, 20262.282.302.162.192.19-3.10%41,490