Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kairos Pharma, Ltd. Common Stock (NY:KAPA)

0.7548 -0.0452 (-5.65%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 0.8408 0.8565 0.7800 0.8000 218,985 -0.06(-6.60%)
May 06, 2025 0.8400 0.8870 0.8200 0.8565 164,047 +0.00(+0.19%)
May 05, 2025 0.8201 0.8600 0.8101 0.8549 97,488 +0.04(+5.11%)
May 02, 2025 0.7982 0.8400 0.7750 0.8133 140,464 +0.03(+3.61%)
May 01, 2025 0.8000 0.8400 0.7850 0.7850 60,769 -0.03(-3.21%)
Apr 30, 2025 0.8400 0.8514 0.7500 0.8110 116,824 -0.00(-0.05%)
Apr 29, 2025 0.8650 0.8650 0.8102 0.8114 60,726 -0.03(-3.63%)
Apr 28, 2025 0.8670 0.8670 0.8268 0.8420 36,690 -0.03(-2.88%)
Apr 25, 2025 0.8452 0.8900 0.8400 0.8670 49,877 +0.01(+1.64%)
Apr 24, 2025 0.8700 0.8800 0.8210 0.8530 127,483 -0.01(-0.81%)
Apr 23, 2025 0.8810 0.8931 0.8021 0.8600 205,361 -0.03(-3.89%)
Apr 22, 2025 0.9400 0.9426 0.8506 0.8948 136,785 -0.02(-1.90%)
Apr 21, 2025 0.9500 0.9734 0.8780 0.9121 152,070 -0.05(-4.99%)
Apr 17, 2025 0.9400 1.030 0.9200 0.9600 316,944 +0.05(+5.80%)
Apr 16, 2025 1.040 1.040 0.8844 0.9074 112,066 -0.08(-7.82%)
Apr 15, 2025 0.9365 0.9930 0.9300 0.9844 42,134 +0.03(+3.39%)
Apr 14, 2025 0.9705 0.9895 0.9300 0.9521 63,064 -0.06(-5.73%)
Apr 11, 2025 1.040 1.040 0.9510 1.010 67,415 +0.02(+2.02%)
Apr 10, 2025 0.9700 1.050 0.9700 0.9900 96,233 -0.01(-1.00%)
Apr 09, 2025 1.000 1.090 0.9400 1.000 125,711 +0.03(+3.35%)
Apr 08, 2025 1.110 1.120 0.9500 0.9676 213,385 -0.17(-15.12%)
Apr 07, 2025 1.060 1.200 1.010 1.140 229,978 +0.08(+7.55%)
Apr 04, 2025 1.020 1.250 0.9800 1.060 849,156 +0.12(+12.77%)
Apr 03, 2025 1.050 1.050 0.9300 0.9400 73,219 +0.02(+2.34%)
Apr 02, 2025 0.9200 0.9205 0.9185 0.9185 26,642 -0.00(-0.16%)
Apr 01, 2025 0.9150 0.9662 0.9078 0.9200 19,225 -0.02(-1.73%)
Mar 31, 2025 0.9700 1.001 0.9000 0.9362 46,166 +0.01(+1.61%)
Mar 28, 2025 0.9600 0.9800 0.9203 0.9214 42,454 -0.05(-5.01%)
Mar 27, 2025 0.9300 0.9700 0.9010 0.9700 56,375 +0.01(+1.04%)
Mar 26, 2025 0.9760 1.080 0.9196 0.9600 148,425 -0.02(-2.03%)
Mar 25, 2025 1.010 1.050 0.9350 0.9799 42,882 +0.03(+2.93%)
Mar 24, 2025 1.040 1.048 0.9438 0.9520 74,109 -0.06(-5.74%)
Mar 21, 2025 0.9800 1.080 0.9500 1.010 114,598 +0.03(+3.06%)
Mar 20, 2025 0.9200 1.080 0.8800 0.9800 336,951 +0.04(+4.26%)
Mar 19, 2025 0.9391 0.9840 0.9027 0.9400 71,823 -0.00(-0.05%)
Mar 18, 2025 0.9400 0.9990 0.8688 0.9405 46,294 -0.01(-1.00%)
Mar 17, 2025 1.010 1.080 0.9451 0.9500 56,091 -0.04(-3.75%)
Mar 14, 2025 0.9500 0.9870 0.8817 0.9870 52,696 +0.03(+3.35%)
Mar 13, 2025 0.9900 1.040 0.9151 0.9550 54,379 -0.07(-6.37%)
Mar 12, 2025 1.000 1.039 0.9700 1.020 20,965 +0.05(+5.15%)
Mar 11, 2025 0.9200 1.080 0.9200 0.9700 70,595 +0.05(+5.43%)
Mar 10, 2025 1.040 1.040 0.8506 0.9200 108,372 -0.10(-9.80%)
Mar 07, 2025 1.050 1.130 0.9690 1.020 91,184 -0.02(-1.92%)
Mar 06, 2025 1.130 1.210 1.000 1.040 39,067 -0.09(-7.96%)
Mar 05, 2025 1.070 1.310 1.030 1.130 81,604 +0.03(+2.73%)
Mar 04, 2025 1.040 1.150 0.9900 1.100 81,468 +0.02(+1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.