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 )

1.700 -0.015 (-0.87%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 1.770 1.771 1.660 1.700 16,315 -0.02(-0.87%)
Dec 23, 2024 1.600 1.870 1.570 1.715 40,699 +0.15(+9.24%)
Dec 20, 2024 1.690 1.740 1.560 1.570 84,009 -0.15(-8.72%)
Dec 19, 2024 1.620 1.770 1.620 1.720 32,803 +0.06(+3.61%)
Dec 18, 2024 1.710 1.770 1.640 1.660 68,296 +0.00(+0.00%)
Dec 17, 2024 1.690 1.730 1.630 1.660 21,820 -0.01(-0.30%)
Dec 16, 2024 1.780 1.780 1.630 1.665 33,332 -0.03(-2.06%)
Dec 13, 2024 1.700 1.920 1.670 1.700 136,285 -0.02(-1.16%)
Dec 12, 2024 1.680 1.770 1.640 1.720 30,657 +0.06(+3.61%)
Dec 11, 2024 1.620 1.720 1.620 1.660 56,948 +0.00(+0.00%)
Dec 10, 2024 1.380 1.660 1.380 1.660 166,045 +0.28(+20.29%)
Dec 09, 2024 1.400 1.443 1.330 1.380 68,179 -0.08(-5.48%)
Dec 06, 2024 1.430 1.570 1.360 1.460 158,888 +0.05(+3.55%)
Dec 05, 2024 1.380 1.500 1.370 1.410 93,871 -0.09(-6.00%)
Dec 04, 2024 1.540 1.600 1.350 1.500 112,108 -0.09(-5.66%)
Dec 03, 2024 1.550 1.690 1.550 1.590 125,051 +0.06(+3.92%)
Dec 02, 2024 1.530 1.580 1.500 1.530 78,593 -0.01(-0.65%)
Nov 29, 2024 1.630 1.630 1.530 1.540 22,174 -0.11(-6.67%)
Nov 27, 2024 1.650 1.700 1.420 1.650 83,474 -0.05(-2.94%)
Nov 26, 2024 1.660 1.730 1.560 1.700 98,246 +0.00(+0.00%)
Nov 25, 2024 1.730 1.730 1.520 1.700 105,639 +0.10(+6.25%)
Nov 22, 2024 1.550 1.870 1.410 1.600 266,506 +0.10(+6.67%)
Nov 21, 2024 1.460 1.549 1.370 1.500 210,306 +0.04(+2.74%)
Nov 20, 2024 1.450 1.534 1.410 1.460 87,495 -0.01(-0.68%)
Nov 19, 2024 1.560 1.617 1.400 1.470 164,063 -0.24(-14.04%)
Nov 18, 2024 1.590 1.855 1.590 1.710 215,922 +0.16(+10.32%)
Nov 15, 2024 2.060 2.070 1.550 1.550 273,556 -0.51(-24.59%)
Nov 14, 2024 2.120 2.330 1.880 2.055 704,161 -0.15(-6.99%)
Nov 13, 2024 2.550 2.750 1.690 2.210 11,037,323 +0.16(+7.58%)
Nov 12, 2024 1.400 2.210 1.370 2.054 1,406,267 +0.69(+51.05%)
Nov 11, 2024 1.380 1.380 1.300 1.360 28,055 +0.02(+1.49%)
Nov 08, 2024 1.400 1.400 1.310 1.340 15,764 -0.03(-2.19%)
Nov 07, 2024 1.310 1.393 1.300 1.370 5,688 +0.03(+2.24%)
Nov 06, 2024 1.310 1.420 1.310 1.340 13,395 +0.00(+0.00%)
Nov 05, 2024 1.388 1.408 1.250 1.340 26,118 -0.01(-0.74%)
Nov 04, 2024 1.410 1.435 1.350 1.350 18,265 +0.01(+0.75%)
Nov 01, 2024 1.317 1.340 1.317 1.340 936 +0.03(+2.29%)
Oct 31, 2024 1.390 1.510 1.280 1.310 38,525 -0.04(-2.96%)
Oct 30, 2024 1.440 1.440 1.310 1.350 6,975 +0.01(+0.75%)
Oct 29, 2024 1.430 1.510 1.300 1.340 76,841 -0.10(-6.94%)
Oct 28, 2024 1.430 1.510 1.380 1.440 25,995 -0.01(-0.69%)
Oct 25, 2024 1.510 1.510 1.420 1.450 35,346 -0.05(-3.33%)
Oct 24, 2024 1.580 1.580 1.348 1.500 33,410 +0.09(+6.61%)
Oct 23, 2024 1.460 1.480 1.310 1.407 19,253 -0.04(-2.97%)
Oct 22, 2024 1.520 1.523 1.450 1.450 14,094 -0.05(-3.33%)
Oct 21, 2024 1.520 1.520 1.450 1.500 47,700 +0.02(+1.34%)
Oct 18, 2024 1.490 1.530 1.330 1.480 26,673 +0.01(+0.69%)
Oct 17, 2024 1.490 1.600 1.440 1.470 57,070 -0.05(-3.29%)
Oct 16, 2024 1.650 1.690 1.440 1.520 67,711 -0.03(-1.94%)
Oct 15, 2024 1.600 1.637 1.440 1.550 53,752 +0.03(+1.97%)
Oct 14, 2024 1.530 1.640 1.480 1.520 96,380 +0.11(+7.80%)
Oct 11, 2024 1.430 1.540 1.400 1.410 42,074 -0.06(-4.08%)
Oct 10, 2024 1.400 1.590 1.361 1.470 69,816 -0.01(-0.47%)
Oct 09, 2024 1.490 1.540 1.450 1.477 37,855 -0.00(-0.21%)
Oct 08, 2024 1.330 1.500 1.250 1.480 63,691 +0.19(+14.73%)
Oct 07, 2024 1.320 1.370 1.240 1.290 14,844 -0.03(-2.64%)
Oct 04, 2024 1.420 1.420 1.250 1.325 48,304 -0.04(-2.57%)
Oct 03, 2024 1.260 1.360 1.250 1.360 10,781 +0.04(+3.03%)
Oct 02, 2024 1.320 1.480 1.240 1.320 145,822 -0.04(-2.94%)
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 and Conditions.