Kiora Pharmaceuticals Inc... (KPRX)
NASDAQ: KPRX
· Real-Time Price · USD
2.94
0.41 (16.21%)
At close: Aug 15, 2025, 2:21 PM
KPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.48 | 2.53 | 2.46 | 2.53 | 2.53 | 1.61% | 56,233 |
| Aug 13, 2025 | 2.47 | 2.53 | 2.43 | 2.49 | 2.49 | -0.40% | 54,945 |
| Aug 12, 2025 | 2.55 | 2.60 | 2.43 | 2.50 | 2.50 | 2.04% | 197,521 |
| Aug 11, 2025 | 2.48 | 2.55 | 2.40 | 2.45 | 2.45 | 3.81% | 253,419 |
| Aug 8, 2025 | 2.37 | 2.40 | 2.27 | 2.36 | 2.36 | -1.26% | 119,777 |
| Aug 7, 2025 | 2.44 | 2.47 | 2.36 | 2.39 | 2.39 | -1.65% | 27,674 |
| Aug 6, 2025 | 2.55 | 2.55 | 2.40 | 2.43 | 2.43 | -2.80% | 17,600 |
| Aug 5, 2025 | 2.55 | 2.56 | 2.47 | 2.50 | 2.50 | -1.57% | 32,100 |
| Aug 4, 2025 | 2.48 | 2.62 | 2.25 | 2.54 | 2.54 | 0.00% | 72,613 |
| Aug 1, 2025 | 2.62 | 2.63 | 2.51 | 2.54 | 2.54 | -2.31% | 63,815 |
| Jul 31, 2025 | 2.75 | 2.80 | 2.59 | 2.60 | 2.60 | -2.99% | 55,872 |
| Jul 30, 2025 | 2.75 | 2.85 | 2.65 | 2.68 | 2.68 | -2.19% | 70,004 |
| Jul 29, 2025 | 2.89 | 2.89 | 2.70 | 2.74 | 2.74 | -6.48% | 94,200 |
| Jul 28, 2025 | 2.99 | 3.06 | 2.90 | 2.93 | 2.93 | -2.01% | 20,700 |
| Jul 25, 2025 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -1.97% | 31,500 |
| Jul 24, 2025 | 3.12 | 3.13 | 3.04 | 3.05 | 3.05 | -1.93% | 24,742 |
| Jul 23, 2025 | 3.05 | 3.13 | 3.04 | 3.11 | 3.11 | 2.64% | 24,526 |
| Jul 22, 2025 | 3.14 | 3.15 | 2.96 | 3.03 | 3.03 | -1.94% | 217,400 |
| Jul 21, 2025 | 3.15 | 3.23 | 3.09 | 3.09 | 3.09 | -2.83% | 48,635 |
| Jul 18, 2025 | 3.19 | 3.29 | 3.16 | 3.18 | 3.18 | 0.95% | 67,125 |