Kiora Pharmaceuticals Inc... (KPRX)
3.25
-0.10 (-3.10%)
At close: Feb 28, 2025, 3:59 PM
3.25
0.00%
After-hours: Feb 28, 2025, 04:00 PM EST
KPRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.28 | 3.35 | 3.22 | 3.25 | -0.10 | -2.99% | 13,776 |
| 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 |
| Jan 21, 2025 | 3.99 | 4.13 | 3.92 | 4.00 | 0.09 | 2.30% | 60,600 |
| Jan 17, 2025 | 3.59 | 4.00 | 3.55 | 3.91 | 0.41 | 11.71% | 88,563 |
| Jan 16, 2025 | 3.41 | 3.50 | 3.40 | 3.50 | 0.10 | 2.94% | 31,705 |
| Jan 15, 2025 | 3.42 | 3.45 | 3.28 | 3.40 | 0.19 | 5.92% | 50,276 |
| Jan 14, 2025 | 3.46 | 3.46 | 3.10 | 3.21 | -0.20 | -5.87% | 46,100 |
| Jan 13, 2025 | 3.50 | 3.50 | 3.29 | 3.41 | -0.11 | -3.12% | 21,180 |
| Jan 10, 2025 | 3.73 | 3.73 | 3.36 | 3.52 | -0.21 | -5.63% | 65,800 |
| Jan 8, 2025 | 3.91 | 3.91 | 3.67 | 3.73 | -0.21 | -5.33% | 30,400 |
| Jan 7, 2025 | 4.00 | 4.00 | 3.80 | 3.94 | 0.04 | 1.03% | 19,436 |
| Jan 6, 2025 | 3.74 | 3.98 | 3.66 | 3.90 | 0.27 | 7.44% | 79,609 |
| Jan 3, 2025 | 3.63 | 3.71 | 3.46 | 3.63 | 0.05 | 1.40% | 61,109 |
| Jan 2, 2025 | 3.35 | 3.62 | 3.35 | 3.58 | 0.28 | 8.48% | 36,267 |
| Dec 31, 2024 | 3.27 | 3.41 | 3.26 | 3.30 | 0.00 | 0.00% | 23,134 |
| Dec 30, 2024 | 3.28 | 3.46 | 3.22 | 3.30 | 0.01 | 0.30% | 117,400 |
| Dec 27, 2024 | 3.46 | 3.46 | 3.28 | 3.29 | -0.06 | -1.79% | 16,200 |
| Dec 26, 2024 | 3.27 | 3.38 | 3.18 | 3.35 | 0.06 | 1.82% | 26,997 |
| Dec 24, 2024 | 3.21 | 3.29 | 3.14 | 3.29 | 0.00 | 0.00% | 9,900 |
| Dec 23, 2024 | 3.32 | 3.36 | 3.18 | 3.29 | 0.02 | 0.61% | 33,902 |
| Dec 20, 2024 | 3.21 | 3.33 | 3.16 | 3.27 | 0.03 | 0.93% | 24,400 |
| Dec 19, 2024 | 3.50 | 3.61 | 3.08 | 3.24 | -0.02 | -0.61% | 197,241 |
| Dec 18, 2024 | 3.60 | 3.84 | 3.20 | 3.26 | -0.23 | -6.59% | 113,067 |
| Dec 17, 2024 | 3.80 | 4.04 | 3.40 | 3.49 | -0.11 | -3.06% | 195,818 |
| Dec 16, 2024 | 3.39 | 3.89 | 3.37 | 3.60 | 0.28 | 8.43% | 105,623 |