Kiora Pharmaceuticals Inc... (KPRX)
NASDAQ: KPRX
· Real-Time Price · USD
2.75
0.04 (1.48%)
At close: Sep 11, 2025, 3:59 PM
2.70
-1.82%
Pre-market: Sep 12, 2025, 05:51 AM EDT
KPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.67 | 2.80 | 2.64 | 2.70 | 2.70 | -0.37% | 21,717 |
| Sep 10, 2025 | 2.68 | 2.71 | 2.60 | 2.71 | 2.71 | 3.04% | 20,240 |
| Sep 9, 2025 | 2.70 | 2.73 | 2.62 | 2.63 | 2.63 | -2.23% | 25,800 |
| Sep 8, 2025 | 2.69 | 2.74 | 2.65 | 2.69 | 2.69 | 0.37% | 13,443 |
| Sep 5, 2025 | 2.72 | 2.76 | 2.67 | 2.68 | 2.68 | -1.83% | 19,604 |
| Sep 4, 2025 | 2.77 | 2.83 | 2.71 | 2.73 | 2.73 | -2.50% | 12,826 |
| Sep 3, 2025 | 2.73 | 2.90 | 2.72 | 2.80 | 2.80 | 2.56% | 81,161 |
| Sep 2, 2025 | 2.75 | 2.82 | 2.67 | 2.73 | 2.73 | -1.80% | 48,700 |
| Aug 29, 2025 | 2.79 | 2.80 | 2.76 | 2.78 | 2.78 | 0.00% | 5,009 |
| Aug 28, 2025 | 2.90 | 2.90 | 2.76 | 2.78 | 2.78 | -2.80% | 21,164 |
| Aug 27, 2025 | 2.82 | 2.91 | 2.82 | 2.86 | 2.86 | 0.70% | 48,085 |
| Aug 26, 2025 | 2.69 | 2.85 | 2.69 | 2.84 | 2.84 | 7.17% | 76,438 |
| Aug 25, 2025 | 2.67 | 2.73 | 2.65 | 2.65 | 2.65 | -2.93% | 11,624 |
| Aug 22, 2025 | 2.60 | 2.73 | 2.53 | 2.73 | 2.73 | 4.20% | 27,100 |
| Aug 21, 2025 | 2.59 | 2.66 | 2.55 | 2.62 | 2.62 | -1.13% | 29,968 |
| Aug 20, 2025 | 2.65 | 2.70 | 2.56 | 2.65 | 2.65 | -0.75% | 15,318 |
| Aug 19, 2025 | 2.90 | 2.90 | 2.66 | 2.67 | 2.67 | -7.29% | 48,600 |
| Aug 18, 2025 | 2.99 | 2.99 | 2.75 | 2.88 | 2.88 | -1.71% | 87,695 |
| Aug 15, 2025 | 2.60 | 3.01 | 2.59 | 2.93 | 2.93 | 15.81% | 387,700 |
| Aug 14, 2025 | 2.48 | 2.53 | 2.46 | 2.53 | 2.53 | 1.61% | 59,910 |