Kairos Pharma Ltd.

0.92
-0.05 (-5.15%)
At close: Mar 28, 2025, 3:59 PM
1.00
8.53%
After-hours: Mar 28, 2025, 06:45 PM EDT

KAPA Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 0.96 0.98 0.92 0.92 -0.05 -5.15% 42,196
Mar 27, 2025 0.93 0.97 0.90 0.97 0.01 1.04% 56,400
Mar 26, 2025 0.98 1.08 0.92 0.96 -0.02 -2.04% 148,414
Mar 25, 2025 1.01 1.05 0.94 0.98 0.03 3.16% 42,900
Mar 24, 2025 1.04 1.05 0.94 0.95 -0.06 -5.94% 74,100
Mar 21, 2025 0.98 1.08 0.95 1.01 0.03 3.06% 114,600
Mar 20, 2025 0.92 1.08 0.88 0.98 0.04 4.26% 336,900
Mar 19, 2025 0.94 0.98 0.90 0.94 0.00 0.00% 71,800
Mar 18, 2025 0.94 1.00 0.87 0.94 -0.01 -1.05% 46,300
Mar 17, 2025 1.01 1.08 0.94 0.95 -0.04 -4.04% 56,100
Mar 14, 2025 0.95 0.99 0.88 0.99 0.03 3.13% 52,700
Mar 13, 2025 0.99 1.04 0.92 0.96 -0.06 -5.88% 54,400
Mar 12, 2025 1.00 1.04 0.97 1.02 0.05 5.15% 21,000
Mar 11, 2025 0.92 1.08 0.92 0.97 0.05 5.43% 70,600
Mar 10, 2025 1.04 1.04 0.85 0.92 -0.10 -9.80% 108,200
Mar 7, 2025 1.05 1.13 0.97 1.02 -0.02 -1.92% 91,200
Mar 6, 2025 1.13 1.21 1.00 1.04 -0.09 -7.96% 40,100
Mar 5, 2025 1.07 1.31 1.03 1.13 0.03 2.73% 81,800
Mar 4, 2025 1.04 1.15 0.99 1.10 0.02 1.85% 81,500
Mar 3, 2025 1.21 1.22 1.03 1.08 -0.11 -9.24% 71,000
Feb 28, 2025 1.19 1.20 1.15 1.19 -0.02 -1.65% 36,500
Feb 27, 2025 1.19 1.28 1.17 1.21 -0.03 -2.42% 48,000
Feb 26, 2025 1.16 1.40 1.14 1.24 0.10 8.77% 198,200
Feb 25, 2025 1.16 1.25 1.14 1.14 -0.05 -4.20% 133,800
Feb 24, 2025 1.25 1.33 1.15 1.19 -0.08 -6.30% 154,700
Feb 21, 2025 1.29 1.36 1.20 1.27 -0.06 -4.51% 121,124
Feb 20, 2025 1.30 1.40 1.27 1.33 0.01 0.76% 115,738
Feb 19, 2025 1.32 1.45 1.29 1.32 -0.01 -0.75% 273,200
Feb 18, 2025 1.36 1.43 1.31 1.33 -0.04 -2.92% 164,130
Feb 14, 2025 1.32 1.57 1.32 1.37 -0.08 -5.52% 191,584
Feb 13, 2025 1.52 1.52 1.36 1.45 0.09 6.62% 171,600
Feb 12, 2025 1.35 1.46 1.30 1.36 0.01 0.74% 157,547
Feb 11, 2025 1.43 1.48 1.35 1.35 -0.02 -1.46% 175,823
Feb 10, 2025 1.38 1.44 1.35 1.37 -0.01 -0.72% 124,341
Feb 7, 2025 1.44 1.49 1.35 1.38 -0.06 -4.17% 210,618
Feb 6, 2025 1.58 1.58 1.42 1.44 -0.14 -8.86% 365,100
Feb 5, 2025 1.64 1.72 1.58 1.58 -0.16 -9.20% 510,638
Feb 4, 2025 1.73 1.92 1.57 1.74 0.22 14.47% 11,695,006
Feb 3, 2025 1.43 1.52 1.35 1.52 0.09 6.29% 4,514,804
Jan 31, 2025 1.51 1.52 1.42 1.43 -0.05 -3.38% 60,023
Jan 30, 2025 1.50 1.54 1.40 1.48 -0.02 -1.33% 41,134
Jan 29, 2025 1.45 1.53 1.40 1.50 0.02 1.35% 91,502
Jan 28, 2025 1.56 1.59 1.48 1.48 -0.05 -3.27% 71,100
Jan 27, 2025 1.59 1.63 1.51 1.53 0.03 2.00% 121,977
Jan 24, 2025 1.58 1.64 1.46 1.50 -0.06 -3.85% 214,190
Jan 23, 2025 1.56 1.64 1.52 1.56 -0.07 -4.29% 180,012
Jan 22, 2025 1.60 1.73 1.55 1.63 0.04 2.52% 247,340
Jan 21, 2025 1.82 1.85 1.53 1.59 -0.14 -8.09% 405,504
Jan 17, 2025 1.85 2.08 1.67 1.73 -0.04 -2.26% 691,918
Jan 16, 2025 1.49 1.90 1.34 1.77 0.45 34.09% 1,525,700