Kairos Pharma Ltd. (KAPA)
AMEX: KAPA
· Real-Time Price · USD
1.19
-0.05 (-4.03%)
At close: Aug 15, 2025, 3:59 PM
1.22
2.68%
After-hours: Aug 15, 2025, 07:54 PM EDT
KAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.25 | 1.30 | 1.16 | 1.20 | 1.20 | -3.23% | 1,447,633 |
| Aug 14, 2025 | 1.07 | 1.27 | 1.07 | 1.24 | 1.24 | 15.89% | 1,078,800 |
| Aug 13, 2025 | 1.19 | 1.25 | 1.07 | 1.07 | 1.07 | -4.46% | 1,715,500 |
| Aug 12, 2025 | 1.05 | 1.13 | 0.98 | 1.12 | 1.12 | 14.29% | 1,441,800 |
| Aug 11, 2025 | 1.01 | 1.05 | 0.97 | 0.98 | 0.98 | 0.00% | 645,400 |
| Aug 8, 2025 | 0.95 | 1.01 | 0.93 | 0.98 | 0.98 | 2.08% | 320,100 |
| Aug 7, 2025 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | -1.03% | 336,800 |
| Aug 6, 2025 | 1.01 | 1.04 | 0.95 | 0.97 | 0.97 | -1.02% | 599,800 |
| Aug 5, 2025 | 0.93 | 1.05 | 0.92 | 0.98 | 0.98 | 4.26% | 1,068,600 |
| Aug 4, 2025 | 0.89 | 0.95 | 0.88 | 0.94 | 0.94 | 2.17% | 297,349 |
| Aug 1, 2025 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | 2.22% | 346,300 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -4.26% | 964,900 |
| Jul 30, 2025 | 0.89 | 0.99 | 0.86 | 0.94 | 0.94 | 9.30% | 1,803,600 |
| Jul 29, 2025 | 0.87 | 0.90 | 0.82 | 0.86 | 0.86 | -1.15% | 449,500 |
| Jul 28, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -6.45% | 578,300 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.90 | 0.93 | 0.93 | 0.00% | 495,800 |
| Jul 24, 2025 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -5.10% | 895,800 |
| Jul 23, 2025 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | -4.85% | 573,200 |
| Jul 22, 2025 | 1.01 | 1.04 | 0.96 | 1.03 | 1.03 | 1.98% | 722,800 |
| Jul 21, 2025 | 1.07 | 1.13 | 1.01 | 1.01 | 1.01 | -6.48% | 1,107,100 |