Karyopharm Therapeutics I... (KPTI)
4.08
0.22 (5.70%)
At close: Apr 07, 2025, 3:59 PM
4.21
3.19%
Pre-market: Apr 08, 2025, 07:44 AM EDT
Karyopharm Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 3.68 | 4.10 | 3.56 | 4.04 | 0.18 | 4.66% | 226,244 |
| Apr 4, 2025 | 3.74 | 3.89 | 3.51 | 3.86 | 0.00 | 0.00% | 143,605 |
| Apr 3, 2025 | 3.93 | 3.99 | 3.71 | 3.86 | -0.20 | -4.93% | 411,500 |
| Apr 2, 2025 | 3.55 | 4.09 | 3.55 | 4.06 | 0.52 | 14.69% | 94,400 |
| Apr 1, 2025 | 3.70 | 3.85 | 3.51 | 3.54 | -0.20 | -5.35% | 149,206 |
| Mar 31, 2025 | 4.15 | 4.31 | 3.73 | 3.74 | -0.42 | -10.10% | 302,607 |
| Mar 28, 2025 | 4.38 | 4.64 | 4.05 | 4.16 | -0.19 | -4.37% | 157,425 |
| Mar 27, 2025 | 5.00 | 5.09 | 4.26 | 4.35 | -0.50 | -10.31% | 187,410 |
| Mar 26, 2025 | 5.68 | 6.24 | 4.82 | 4.85 | -0.75 | -13.39% | 389,657 |
| Mar 25, 2025 | 6.49 | 6.49 | 5.56 | 5.60 | -0.91 | -13.98% | 271,200 |
| Mar 24, 2025 | 6.42 | 6.69 | 6.42 | 6.51 | 0.09 | 1.40% | 45,400 |
| Mar 21, 2025 | 6.07 | 6.56 | 6.06 | 6.42 | 0.28 | 4.56% | 87,311 |
| Mar 20, 2025 | 5.89 | 6.53 | 5.89 | 6.14 | 0.25 | 4.24% | 108,538 |
| Mar 19, 2025 | 5.72 | 5.93 | 5.56 | 5.89 | 0.06 | 1.03% | 127,100 |
| Mar 18, 2025 | 6.02 | 6.07 | 5.56 | 5.83 | -0.31 | -5.05% | 199,622 |
| Mar 17, 2025 | 6.81 | 6.87 | 6.10 | 6.14 | -0.61 | -9.04% | 99,903 |
| Mar 14, 2025 | 7.00 | 7.15 | 6.75 | 6.75 | -0.19 | -2.74% | 101,800 |
| Mar 13, 2025 | 7.50 | 7.51 | 6.85 | 6.94 | -0.59 | -7.84% | 35,700 |
| Mar 12, 2025 | 7.48 | 7.65 | 7.28 | 7.53 | 0.09 | 1.21% | 28,416 |
| Mar 11, 2025 | 7.73 | 8.45 | 7.32 | 7.44 | -0.22 | -2.87% | 87,400 |
| Mar 10, 2025 | 6.90 | 8.28 | 6.78 | 7.66 | 0.77 | 11.18% | 233,130 |
| Mar 7, 2025 | 6.24 | 6.98 | 6.18 | 6.89 | 0.67 | 10.77% | 160,100 |
| Mar 6, 2025 | 6.05 | 6.40 | 5.96 | 6.22 | 0.10 | 1.63% | 74,335 |
| Mar 5, 2025 | 6.43 | 6.66 | 5.90 | 6.12 | -0.25 | -3.92% | 167,925 |
| Mar 4, 2025 | 7.08 | 7.10 | 5.95 | 6.37 | -0.88 | -12.14% | 374,291 |
| Mar 3, 2025 | 7.83 | 7.95 | 7.14 | 7.25 | -0.70 | -8.81% | 135,815 |
| Feb 28, 2025 | 8.70 | 8.70 | 7.89 | 7.95 | -0.40 | -4.79% | 120,800 |
| Feb 27, 2025 | 9.48 | 10.38 | 8.34 | 8.35 | -1.48 | -15.06% | 210,325 |
| Feb 26, 2025 | 8.78 | 10.25 | 8.30 | 9.83 | 1.28 | 14.97% | 541,341 |
| Feb 25, 2025 | 8.99 | 8.99 | 8.32 | 8.55 | -0.38 | -4.26% | 1,332,432 |
| Feb 24, 2025 | 8.10 | 9.46 | 7.61 | 8.93 | -0.05 | -0.56% | 178,120 |
| Feb 21, 2025 | 9.03 | 9.38 | 8.85 | 8.98 | -0.17 | -1.86% | 70,512 |
| Feb 20, 2025 | 9.17 | 9.56 | 9.00 | 9.15 | 0.15 | 1.67% | 37,793 |
| Feb 19, 2025 | 9.25 | 9.26 | 7.95 | 9.00 | -0.45 | -4.76% | 151,289 |
| Feb 18, 2025 | 9.45 | 9.78 | 9.30 | 9.45 | 0.20 | 2.16% | 71,487 |
| Feb 14, 2025 | 9.44 | 9.44 | 8.86 | 9.25 | 0.10 | 1.09% | 52,787 |
| Feb 13, 2025 | 8.85 | 9.15 | 8.74 | 9.15 | 0.36 | 4.10% | 47,148 |
| Feb 12, 2025 | 8.85 | 9.14 | 8.70 | 8.79 | -0.18 | -2.01% | 58,040 |
| Feb 11, 2025 | 9.45 | 9.64 | 8.85 | 8.97 | -0.37 | -3.96% | 75,587 |
| Feb 10, 2025 | 9.75 | 9.99 | 9.30 | 9.34 | -0.13 | -1.37% | 67,288 |
| Feb 7, 2025 | 9.97 | 9.97 | 9.30 | 9.47 | -0.39 | -3.96% | 48,374 |
| Feb 6, 2025 | 10.20 | 10.28 | 9.49 | 9.86 | -0.22 | -2.18% | 34,535 |
| Feb 5, 2025 | 9.42 | 10.22 | 9.29 | 10.08 | 0.78 | 8.39% | 67,205 |
| Feb 4, 2025 | 9.75 | 9.82 | 9.02 | 9.30 | -0.03 | -0.32% | 61,660 |
| Feb 3, 2025 | 9.30 | 9.70 | 9.15 | 9.33 | 0.00 | 0.00% | 53,117 |
| Jan 31, 2025 | 9.96 | 10.05 | 9.30 | 9.33 | -0.63 | -6.33% | 52,675 |
| Jan 30, 2025 | 10.35 | 10.47 | 9.62 | 9.96 | 0.05 | 0.50% | 42,720 |
| Jan 29, 2025 | 10.20 | 10.37 | 9.63 | 9.91 | -0.32 | -3.13% | 31,090 |
| Jan 28, 2025 | 10.32 | 10.35 | 9.75 | 10.23 | -0.06 | -0.58% | 35,862 |
| Jan 27, 2025 | 10.35 | 10.75 | 9.90 | 10.29 | -0.21 | -2.00% | 31,971 |