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

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

0.6510 -0.0440 (-6.33%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 0.6900 0.6900 0.6510 0.6510 188,855 -0.04(-6.33%)
Jul 02, 2025 0.6600 0.6989 0.6500 0.6950 702,296 -0.01(-0.71%)
Jul 01, 2025 0.7100 0.7100 0.6400 0.7000 666,694 -0.01(-1.27%)
Jun 30, 2025 0.6500 0.7389 0.6441 0.7090 1,528,900 +0.04(+5.98%)
Jun 27, 2025 0.6765 0.7070 0.6502 0.6690 477,920 -0.02(-3.04%)
Jun 26, 2025 0.6100 0.7000 0.6019 0.6900 839,419 +0.06(+9.35%)
Jun 25, 2025 0.6762 0.6762 0.6150 0.6310 432,819 -0.02(-2.77%)
Jun 24, 2025 0.6400 0.6500 0.5950 0.6490 482,982 +0.01(+1.41%)
Jun 23, 2025 0.6100 0.6920 0.6105 0.6400 733,619 +0.02(+3.23%)
Jun 20, 2025 0.6145 0.6778 0.6145 0.6200 1,783,454 +0.01(+1.31%)
Jun 18, 2025 0.5749 0.6230 0.5505 0.6120 798,715 +0.04(+6.45%)
Jun 17, 2025 0.5200 0.6250 0.5243 0.5749 1,327,440 +0.03(+6.36%)
Jun 16, 2025 0.5200 0.5558 0.4801 0.5405 752,084 +0.02(+3.94%)
Jun 13, 2025 0.5301 0.5410 0.5022 0.5200 522,360 -0.05(-8.77%)
Jun 12, 2025 0.5000 0.5844 0.4917 0.5700 1,899,617 +0.08(+16.16%)
Jun 11, 2025 0.5150 0.5200 0.4901 0.4907 943,368 -0.05(-9.80%)
Jun 10, 2025 0.5572 0.5600 0.5000 0.5440 1,887,362 -0.02(-3.99%)
Jun 09, 2025 0.4702 0.5666 0.4611 0.5666 10,361,765 +0.09(+19.79%)
Jun 06, 2025 0.5076 0.5076 0.4514 0.4730 820,852 -0.03(-5.87%)
Jun 05, 2025 0.4510 0.5305 0.4500 0.5025 1,925,269 -0.02(-3.48%)
Jun 04, 2025 0.4400 0.5206 0.4160 0.5206 4,501,410 +0.07(+15.69%)
Jun 03, 2025 0.5273 0.5299 0.4000 0.4500 10,494,497 -0.14(-23.51%)
Jun 02, 2025 0.6019 0.6100 0.5644 0.5883 978,303 -0.02(-3.56%)
May 30, 2025 0.5700 0.6100 0.5621 0.6100 1,888,987 +0.06(+10.49%)
May 29, 2025 0.5810 0.5873 0.5213 0.5521 439,985 -0.05(-7.68%)
May 28, 2025 0.6200 0.6400 0.5720 0.5980 160,384 -0.04(-6.42%)
May 27, 2025 0.6100 0.6390 0.5790 0.6390 169,368 +0.07(+12.11%)
May 23, 2025 0.5600 0.5790 0.5400 0.5700 62,274 +0.01(+1.60%)
May 22, 2025 0.5710 0.5799 0.5289 0.5610 202,293 -0.02(-3.09%)
May 21, 2025 0.6000 0.6000 0.5710 0.5789 136,980 -0.01(-1.88%)
May 20, 2025 0.5840 0.6100 0.5840 0.5900 71,900 -0.00(-0.17%)
May 19, 2025 0.6200 0.6200 0.5800 0.5910 101,353 -0.03(-4.83%)
May 16, 2025 0.6330 0.6330 0.6160 0.6210 127,570 +0.01(+0.98%)
May 15, 2025 0.5900 0.6459 0.5755 0.6150 144,088 -0.01(-0.81%)
May 14, 2025 0.6124 0.6300 0.5700 0.6200 189,583 -0.00(-0.02%)
May 13, 2025 0.6208 0.6400 0.6043 0.6201 103,908 -0.02(-3.11%)
May 12, 2025 0.7300 0.7300 0.5802 0.6400 264,183 -0.04(-6.03%)
May 09, 2025 0.7550 0.7642 0.6500 0.6811 93,892 -0.07(-9.79%)
May 08, 2025 0.7968 0.8000 0.6666 0.7550 183,505 -0.05(-5.63%)
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%)
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.