Kairos Pharma Ltd. (KAPA)
AMEX: KAPA
· Real-Time Price · USD
1.12
-0.07 (-6.28%)
At close: Sep 25, 2025, 3:59 PM
1.13
0.89%
After-hours: Sep 25, 2025, 07:27 PM EDT
KAPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 4.35% | 525,638 |
| Sep 23, 2025 | 1.14 | 1.25 | 1.14 | 1.15 | 1.15 | 0.00% | 884,900 |
| Sep 22, 2025 | 1.19 | 1.23 | 1.11 | 1.15 | 1.15 | -5.74% | 942,300 |
| Sep 19, 2025 | 1.29 | 1.31 | 1.12 | 1.22 | 1.22 | -8.96% | 2,159,400 |
| Sep 18, 2025 | 1.31 | 1.47 | 1.21 | 1.34 | 1.34 | -20.24% | 5,651,200 |
| Sep 17, 2025 | 1.62 | 1.85 | 1.62 | 1.68 | 1.68 | 4.35% | 1,383,100 |
| Sep 16, 2025 | 1.60 | 1.63 | 1.48 | 1.61 | 1.61 | 1.90% | 901,500 |
| Sep 15, 2025 | 1.73 | 1.76 | 1.58 | 1.58 | 1.58 | -10.23% | 1,176,200 |
| Sep 12, 2025 | 1.82 | 1.82 | 1.67 | 1.76 | 1.76 | -2.22% | 822,900 |
| Sep 11, 2025 | 1.85 | 1.86 | 1.50 | 1.80 | 1.80 | -2.70% | 2,088,300 |
| Sep 10, 2025 | 1.95 | 2.10 | 1.83 | 1.85 | 1.85 | -6.09% | 1,109,200 |
| Sep 9, 2025 | 1.75 | 1.98 | 1.72 | 1.97 | 1.97 | 6.49% | 1,482,400 |
| Sep 8, 2025 | 1.78 | 2.11 | 1.73 | 1.85 | 1.85 | 7.56% | 3,872,400 |
| Sep 5, 2025 | 1.58 | 1.73 | 1.58 | 1.72 | 1.72 | 10.97% | 2,277,200 |
| Sep 4, 2025 | 1.41 | 1.57 | 1.40 | 1.55 | 1.55 | 6.16% | 1,360,600 |
| Sep 3, 2025 | 1.45 | 1.51 | 1.37 | 1.46 | 1.46 | 3.55% | 1,688,500 |
| Sep 2, 2025 | 1.45 | 1.48 | 1.29 | 1.41 | 1.41 | 4.44% | 10,437,400 |
| Aug 29, 2025 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 7.14% | 1,222,900 |
| Aug 28, 2025 | 1.21 | 1.28 | 1.20 | 1.26 | 1.26 | 6.78% | 599,700 |
| Aug 27, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 304,900 |