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)

0.4500 -0.1383 (-23.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Jun 03, 2025 0.5273 0.5299 0.4000 0.4500 10,494,497 -0.14(-23.51%)
Jun 02, 2025 0.6019 0.6100 0.5644 0.5883 978,303 -0.02(-3.56%)
May 30, 2025 0.5700 0.6100 0.5621 0.6100 1,888,987 +0.06(+10.49%)
May 29, 2025 0.5810 0.5873 0.5213 0.5521 439,985 -0.05(-7.68%)
May 28, 2025 0.6200 0.6400 0.5720 0.5980 160,384 -0.04(-6.42%)
May 27, 2025 0.6100 0.6390 0.5790 0.6390 169,368 +0.07(+12.11%)
May 23, 2025 0.5600 0.5790 0.5400 0.5700 62,274 +0.01(+1.60%)
May 22, 2025 0.5710 0.5799 0.5289 0.5610 202,293 -0.02(-3.09%)
May 21, 2025 0.6000 0.6000 0.5710 0.5789 136,980 -0.01(-1.88%)
May 20, 2025 0.5840 0.6100 0.5840 0.5900 71,900 -0.00(-0.17%)
May 19, 2025 0.6200 0.6200 0.5800 0.5910 101,353 -0.03(-4.83%)
May 16, 2025 0.6330 0.6330 0.6160 0.6210 127,570 +0.01(+0.98%)
May 15, 2025 0.5900 0.6459 0.5755 0.6150 144,088 -0.01(-0.81%)
May 14, 2025 0.6124 0.6300 0.5700 0.6200 189,583 -0.00(-0.02%)
May 13, 2025 0.6208 0.6400 0.6043 0.6201 103,908 -0.02(-3.11%)
May 12, 2025 0.7300 0.7300 0.5802 0.6400 264,183 -0.04(-6.03%)
May 09, 2025 0.7550 0.7642 0.6500 0.6811 93,892 -0.07(-9.79%)
May 08, 2025 0.7968 0.8000 0.6666 0.7550 183,505 -0.05(-5.63%)
May 07, 2025 0.8408 0.8565 0.7800 0.8000 218,985 -0.06(-6.60%)
May 06, 2025 0.8400 0.8870 0.8200 0.8565 164,047 +0.00(+0.19%)
May 05, 2025 0.8201 0.8600 0.8101 0.8549 97,488 +0.04(+5.11%)
May 02, 2025 0.7982 0.8400 0.7750 0.8133 140,464 +0.03(+3.61%)
May 01, 2025 0.8000 0.8400 0.7850 0.7850 60,769 -0.03(-3.21%)
Apr 30, 2025 0.8400 0.8514 0.7500 0.8110 116,824 -0.00(-0.05%)
Apr 29, 2025 0.8650 0.8650 0.8102 0.8114 60,726 -0.03(-3.63%)
Apr 28, 2025 0.8670 0.8670 0.8268 0.8420 36,690 -0.03(-2.88%)
Apr 25, 2025 0.8452 0.8900 0.8400 0.8670 49,877 +0.01(+1.64%)
Apr 24, 2025 0.8700 0.8800 0.8210 0.8530 127,483 -0.01(-0.81%)
Apr 23, 2025 0.8810 0.8931 0.8021 0.8600 205,361 -0.03(-3.89%)
Apr 22, 2025 0.9400 0.9426 0.8506 0.8948 136,785 -0.02(-1.90%)
Apr 21, 2025 0.9500 0.9734 0.8780 0.9121 152,070 -0.05(-4.99%)
Apr 17, 2025 0.9400 1.030 0.9200 0.9600 316,944 +0.05(+5.80%)
Apr 16, 2025 1.040 1.040 0.8844 0.9074 112,066 -0.08(-7.82%)
Apr 15, 2025 0.9365 0.9930 0.9300 0.9844 42,134 +0.03(+3.39%)
Apr 14, 2025 0.9705 0.9895 0.9300 0.9521 63,064 -0.06(-5.73%)
Apr 11, 2025 1.040 1.040 0.9510 1.010 67,415 +0.02(+2.02%)
Apr 10, 2025 0.9700 1.050 0.9700 0.9900 96,233 -0.01(-1.00%)
Apr 09, 2025 1.000 1.090 0.9400 1.000 125,711 +0.03(+3.35%)
Apr 08, 2025 1.110 1.120 0.9500 0.9676 213,385 -0.17(-15.12%)
Apr 07, 2025 1.060 1.200 1.010 1.140 229,978 +0.08(+7.55%)
Apr 04, 2025 1.020 1.250 0.9800 1.060 849,156 +0.12(+12.77%)
Apr 03, 2025 1.050 1.050 0.9300 0.9400 73,219 +0.02(+2.34%)
Apr 02, 2025 0.9200 0.9205 0.9185 0.9185 26,642 -0.00(-0.16%)
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 Of Service.