Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kairos Pharma, Ltd. Common Stock (NY:KAPA)

0.9200 -0.0162 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 0.9150 0.9662 0.9078 0.9200 19,225 -0.02(-1.73%)
Mar 31, 2025 0.9700 1.001 0.9000 0.9362 46,166 +0.01(+1.61%)
Mar 28, 2025 0.9600 0.9800 0.9203 0.9214 42,454 -0.05(-5.01%)
Mar 27, 2025 0.9300 0.9700 0.9010 0.9700 56,375 +0.01(+1.04%)
Mar 26, 2025 0.9760 1.080 0.9196 0.9600 148,425 -0.02(-2.03%)
Mar 25, 2025 1.010 1.050 0.9350 0.9799 42,882 +0.03(+2.93%)
Mar 24, 2025 1.040 1.048 0.9438 0.9520 74,109 -0.06(-5.74%)
Mar 21, 2025 0.9800 1.080 0.9500 1.010 114,598 +0.03(+3.06%)
Mar 20, 2025 0.9200 1.080 0.8800 0.9800 336,951 +0.04(+4.26%)
Mar 19, 2025 0.9391 0.9840 0.9027 0.9400 71,823 -0.00(-0.05%)
Mar 18, 2025 0.9400 0.9990 0.8688 0.9405 46,294 -0.01(-1.00%)
Mar 17, 2025 1.010 1.080 0.9451 0.9500 56,091 -0.04(-3.75%)
Mar 14, 2025 0.9500 0.9870 0.8817 0.9870 52,696 +0.03(+3.35%)
Mar 13, 2025 0.9900 1.040 0.9151 0.9550 54,379 -0.07(-6.37%)
Mar 12, 2025 1.000 1.039 0.9700 1.020 20,965 +0.05(+5.15%)
Mar 11, 2025 0.9200 1.080 0.9200 0.9700 70,595 +0.05(+5.43%)
Mar 10, 2025 1.040 1.040 0.8506 0.9200 108,372 -0.10(-9.80%)
Mar 07, 2025 1.050 1.130 0.9690 1.020 91,184 -0.02(-1.92%)
Mar 06, 2025 1.130 1.210 1.000 1.040 39,067 -0.09(-7.96%)
Mar 05, 2025 1.070 1.310 1.030 1.130 81,604 +0.03(+2.73%)
Mar 04, 2025 1.040 1.150 0.9900 1.100 81,468 +0.02(+1.85%)
Mar 03, 2025 1.210 1.220 1.030 1.080 70,999 -0.11(-9.24%)
Feb 28, 2025 1.190 1.203 1.147 1.190 36,510 -0.02(-1.65%)
Feb 27, 2025 1.190 1.280 1.170 1.210 47,954 -0.03(-2.42%)
Feb 26, 2025 1.160 1.400 1.140 1.240 198,165 +0.10(+8.77%)
Feb 25, 2025 1.160 1.250 1.140 1.140 133,842 -0.05(-4.20%)
Feb 24, 2025 1.250 1.330 1.150 1.190 154,688 -0.08(-6.30%)
Feb 21, 2025 1.290 1.360 1.200 1.270 121,246 -0.06(-4.51%)
Feb 20, 2025 1.300 1.400 1.272 1.330 114,901 +0.01(+0.76%)
Feb 19, 2025 1.320 1.450 1.290 1.320 272,547 -0.01(-0.75%)
Feb 18, 2025 1.360 1.430 1.309 1.330 163,830 -0.04(-2.92%)
Feb 14, 2025 1.320 1.570 1.320 1.370 191,584 -0.08(-5.52%)
Feb 13, 2025 1.520 1.520 1.361 1.450 171,560 +0.09(+6.62%)
Feb 12, 2025 1.350 1.460 1.300 1.360 157,235 +0.01(+0.74%)
Feb 11, 2025 1.430 1.480 1.350 1.350 175,783 -0.02(-1.46%)
Feb 10, 2025 1.380 1.440 1.350 1.370 122,139 -0.01(-0.72%)
Feb 07, 2025 1.440 1.494 1.350 1.380 210,618 -0.06(-4.17%)
Feb 06, 2025 1.580 1.580 1.420 1.440 364,407 -0.14(-8.86%)
Feb 05, 2025 1.640 1.720 1.580 1.580 504,054 -0.16(-9.20%)
Feb 04, 2025 1.730 1.920 1.570 1.740 11,681,855 +0.22(+14.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.