Skip to main content
Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
2.330
+0.010 (0.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Kiora Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.332.472.312.332.330.43%65,596
Apr 27, 20262.352.412.302.322.32-1.28%30,622
Apr 24, 20262.402.422.332.352.35-2.08%41,748
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%29,828
Apr 20, 20262.482.532.452.522.52-40,959
Apr 17, 20262.472.582.432.522.521.20%33,333
Apr 16, 20262.562.562.412.492.49-1.97%50,266
Apr 15, 20262.482.562.422.542.544.10%73,421
Apr 14, 20262.492.532.362.442.44-116,118
Apr 13, 20262.392.452.352.442.44-1.21%71,270
Apr 10, 20262.502.602.372.472.47-0.40%73,577
Apr 9, 20262.672.772.452.482.48-13.29%358,602
Apr 8, 20262.202.912.202.862.8632.41%1,548,398
Apr 7, 20262.332.582.152.162.166.93%26,042,891
Apr 6, 20261.952.021.922.022.024.12%11,061
Apr 2, 20261.911.971.841.941.94-0.51%38,712
Apr 1, 20261.921.951.901.951.951.04%12,144
Mar 31, 20261.881.941.851.931.932.12%33,564
Mar 30, 20261.911.921.771.891.890.53%78,931
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
Feb 3, 20262.342.352.152.262.26-3.42%98,716
Feb 2, 20262.372.452.342.342.34-2.50%47,237
Jan 30, 20262.362.412.242.402.404.35%144,073
Jan 29, 20262.202.322.102.302.307.48%555,314
Jan 28, 20262.132.202.032.142.142.39%35,425
Jan 27, 20262.102.122.022.092.09-0.48%161,817
Jan 26, 20262.142.142.102.102.10-0.94%30,549
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%9,410
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%23,415
Jan 12, 20262.152.172.062.172.170.93%25,755
Jan 9, 20262.182.252.102.152.15-1.60%97,845
Jan 8, 20262.212.212.152.192.19-0.23%28,929
Jan 7, 20262.102.202.102.192.193.30%26,401
Jan 6, 20262.082.122.052.122.120.95%14,566
Jan 5, 20262.012.102.012.102.103.96%28,589
Jan 2, 20261.952.061.942.022.022.54%23,505
Dec 31, 20251.941.991.941.971.971.55%33,276
Dec 30, 20251.941.961.911.941.941.57%31,719
Dec 29, 20251.982.021.891.911.91-3.05%59,173
Dec 26, 20252.002.001.971.971.97-3.90%15,894
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%20,022
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%13,203
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%28,762
Dec 8, 20252.012.082.002.072.071.97%12,503
Dec 5, 20252.142.142.032.032.03-5.58%26,111
Dec 4, 20252.122.172.092.152.152.38%50,557
Dec 3, 20251.922.141.872.102.1011.11%67,367