Kiora Pharmaceuticals Inc... (KPRX)
2.83
0.02 (0.71%)
At close: Apr 03, 2025, 3:59 PM
2.92
3.08%
After-hours: Apr 03, 2025, 07:24 PM EDT
Kiora Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.92 | 2.92 | 2.72 | 2.81 | -0.12 | -4.10% | 17,432 |
| Apr 1, 2025 | 3.03 | 3.03 | 2.90 | 2.93 | -0.08 | -2.66% | 17,144 |
| Mar 31, 2025 | 3.08 | 3.08 | 2.98 | 3.01 | -0.07 | -2.27% | 13,341 |
| Mar 28, 2025 | 3.02 | 3.18 | 3.02 | 3.08 | 0.06 | 1.99% | 7,700 |
| Mar 27, 2025 | 2.98 | 3.17 | 2.98 | 3.02 | 0.03 | 1.00% | 9,441 |
| Mar 26, 2025 | 3.01 | 3.05 | 2.99 | 2.99 | -0.05 | -1.64% | 24,302 |
| Mar 25, 2025 | 3.28 | 3.28 | 3.03 | 3.04 | -0.16 | -5.00% | 19,944 |
| Mar 24, 2025 | 3.36 | 3.36 | 3.20 | 3.20 | -0.09 | -2.74% | 6,700 |
| Mar 21, 2025 | 3.25 | 3.35 | 3.22 | 3.29 | 0.11 | 3.46% | 3,100 |
| Mar 20, 2025 | 3.25 | 3.27 | 3.18 | 3.18 | -0.07 | -2.15% | 2,900 |
| Mar 19, 2025 | 3.25 | 3.25 | 3.22 | 3.25 | 0.03 | 0.93% | 4,600 |
| Mar 18, 2025 | 3.30 | 3.34 | 3.22 | 3.22 | -0.07 | -2.13% | 2,105 |
| Mar 17, 2025 | 3.33 | 3.44 | 3.25 | 3.29 | 0.05 | 1.54% | 14,500 |
| Mar 14, 2025 | 3.22 | 3.32 | 3.18 | 3.24 | -0.01 | -0.31% | 3,722 |
| Mar 13, 2025 | 3.25 | 3.30 | 3.19 | 3.25 | -0.01 | -0.31% | 7,000 |
| Mar 12, 2025 | 3.12 | 3.26 | 3.07 | 3.26 | 0.14 | 4.49% | 11,902 |
| Mar 11, 2025 | 3.15 | 3.25 | 3.12 | 3.12 | -0.07 | -2.19% | 13,976 |
| Mar 10, 2025 | 3.25 | 3.25 | 3.16 | 3.19 | -0.06 | -1.85% | 8,300 |
| Mar 7, 2025 | 3.45 | 3.53 | 3.25 | 3.25 | -0.05 | -1.52% | 29,524 |
| Mar 6, 2025 | 3.20 | 3.41 | 3.18 | 3.30 | 0.13 | 4.10% | 23,211 |
| Mar 5, 2025 | 2.91 | 3.17 | 2.91 | 3.17 | 0.22 | 7.46% | 8,200 |
| Mar 4, 2025 | 3.11 | 3.11 | 2.91 | 2.95 | -0.12 | -3.91% | 26,700 |
| Mar 3, 2025 | 3.25 | 3.25 | 3.07 | 3.07 | -0.18 | -5.54% | 42,548 |
| Feb 28, 2025 | 3.28 | 3.35 | 3.22 | 3.25 | -0.10 | -2.99% | 13,830 |
| Feb 27, 2025 | 3.39 | 3.43 | 3.33 | 3.35 | -0.03 | -0.89% | 10,100 |
| Feb 26, 2025 | 3.33 | 3.46 | 3.33 | 3.38 | 0.02 | 0.60% | 11,000 |
| Feb 25, 2025 | 3.36 | 3.39 | 3.30 | 3.36 | 0.01 | 0.30% | 13,500 |
| Feb 24, 2025 | 3.47 | 3.52 | 3.35 | 3.35 | -0.12 | -3.46% | 15,689 |
| Feb 21, 2025 | 3.54 | 3.55 | 3.40 | 3.47 | -0.04 | -1.14% | 11,536 |
| Feb 20, 2025 | 3.58 | 3.61 | 3.40 | 3.51 | 0.00 | 0.00% | 8,917 |
| Feb 19, 2025 | 3.73 | 3.75 | 3.50 | 3.51 | -0.21 | -5.65% | 20,000 |
| Feb 18, 2025 | 3.65 | 3.73 | 3.65 | 3.72 | 0.10 | 2.76% | 22,318 |
| Feb 14, 2025 | 3.59 | 3.73 | 3.57 | 3.62 | 0.02 | 0.56% | 24,862 |
| Feb 13, 2025 | 3.44 | 3.60 | 3.32 | 3.60 | 0.11 | 3.15% | 22,135 |
| Feb 12, 2025 | 3.29 | 3.54 | 3.24 | 3.49 | 0.23 | 7.06% | 24,434 |
| Feb 11, 2025 | 3.60 | 3.64 | 3.15 | 3.26 | -0.34 | -9.44% | 480,700 |
| Feb 10, 2025 | 3.56 | 3.61 | 3.50 | 3.60 | 0.00 | 0.00% | 11,600 |
| Feb 7, 2025 | 3.69 | 3.69 | 3.53 | 3.60 | -0.09 | -2.44% | 11,110 |
| Feb 6, 2025 | 3.79 | 3.79 | 3.52 | 3.69 | -0.10 | -2.64% | 17,434 |
| Feb 5, 2025 | 3.93 | 3.93 | 3.71 | 3.79 | -0.12 | -3.07% | 19,600 |
| Feb 4, 2025 | 3.90 | 3.99 | 3.80 | 3.91 | 0.08 | 2.09% | 16,200 |
| Feb 3, 2025 | 4.00 | 4.00 | 3.81 | 3.83 | -0.20 | -4.96% | 20,790 |
| Jan 31, 2025 | 4.14 | 4.14 | 3.95 | 4.03 | 0.04 | 1.00% | 31,900 |
| Jan 30, 2025 | 3.99 | 4.04 | 3.84 | 3.99 | 0.04 | 1.01% | 28,159 |
| Jan 29, 2025 | 3.70 | 3.95 | 3.66 | 3.95 | 0.26 | 7.05% | 37,249 |
| Jan 28, 2025 | 3.83 | 3.85 | 3.50 | 3.69 | -0.11 | -2.89% | 48,105 |
| Jan 27, 2025 | 3.84 | 3.98 | 3.71 | 3.80 | -0.03 | -0.78% | 42,400 |
| Jan 24, 2025 | 3.88 | 3.98 | 3.72 | 3.83 | 0.03 | 0.79% | 26,614 |
| Jan 23, 2025 | 3.90 | 3.90 | 3.71 | 3.80 | -0.07 | -1.81% | 16,500 |
| Jan 22, 2025 | 4.09 | 4.10 | 3.80 | 3.87 | -0.13 | -3.25% | 35,100 |