Kairos Pharma, Ltd. Common Stock (KAPA)

Last Price0.5050

Change+0.0315 (6.65%)

NYSE · Last Trade: Nov 4th, 1:47 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Kairos Pharma, Ltd. Common Stock (KAPA)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	0.47	0.51	0.42	0.51	206,443	0.51
11/02/2026	0.54	0.54	0.47	0.47	93,191	0.47
10/30/2026	0.54	0.55	0.52	0.53	47,409	0.53
10/29/2026	0.54	0.58	0.53	0.54	123,034	0.54
10/28/2026	0.54	0.56	0.52	0.52	64,963	0.52
10/27/2026	0.53	0.55	0.53	0.53	33,967	0.53
10/26/2026	0.57	0.58	0.53	0.54	66,502	0.54
10/23/2026	0.54	0.59	0.53	0.56	112,892	0.56
10/22/2026	0.59	0.60	0.54	0.54	83,780	0.54
10/21/2026	0.57	0.62	0.56	0.58	164,443	0.58
10/20/2026	0.56	0.60	0.53	0.58	153,529	0.58
10/19/2026	0.62	0.63	0.52	0.57	233,833	0.57
10/16/2026	0.69	0.69	0.60	0.60	134,531	0.60
10/15/2026	0.72	0.73	0.66	0.67	253,329	0.67
10/14/2026	0.80	0.80	0.71	0.74	285,507	0.74
10/13/2026	0.83	0.84	0.78	0.83	155,373	0.83
10/12/2026	0.81	0.84	0.74	0.83	251,070	0.83
10/09/2026	0.91	1.00	0.78	0.81	640,491	0.81
10/08/2026	0.93	1.25	0.92	0.96	5,799,284	0.96
10/07/2026	1.09	1.14	0.85	0.87	1,091,868	0.87
10/06/2026	1.59	2.16	1.06	1.15	9,926,274	1.15
10/05/2026	1.55	1.59	1.52	1.55	19,582	1.55
10/02/2026	1.61	1.62	1.53	1.56	25,756	1.56
10/01/2026	1.59	1.65	1.47	1.56	79,134	1.56
9/30/2026	1.71	1.78	1.60	1.64	99,465	1.64
9/29/2026	1.68	1.76	1.64	1.66	53,275	1.66
9/28/2026	1.74	1.80	1.65	1.68	53,499	1.68
9/25/2026	1.77	1.78	1.72	1.72	42,323	1.72
9/24/2026	1.70	1.82	1.70	1.77	300,905	1.77
9/23/2026	1.75	1.78	1.70	1.73	63,376	1.73
9/22/2026	1.78	1.81	1.70	1.78	247,215	1.78
9/21/2026	1.75	1.80	1.70	1.79	126,874	1.79
9/18/2026	1.81	1.84	1.72	1.73	168,744	1.73
9/17/2026	1.84	1.84	1.78	1.81	33,857	1.81
9/16/2026	1.84	1.84	1.81	1.81	5,502	1.81
9/15/2026	1.79	1.89	1.76	1.85	37,603	1.85
9/14/2026	1.70	1.86	1.70	1.84	53,539	1.84
9/11/2026	1.69	1.76	1.67	1.76	33,200	1.76
9/10/2026	1.69	1.73	1.62	1.68	32,595	1.68
9/09/2026	1.76	1.80	1.66	1.66	81,894	1.66
9/08/2026	1.85	1.89	1.77	1.77	174,157	1.77
9/04/2026	1.67	1.91	1.66	1.84	306,732	1.84
9/03/2026	1.55	1.69	1.55	1.67	47,637	1.67
9/02/2026	1.61	1.65	1.51	1.58	105,401	1.58
9/01/2026	1.72	1.85	1.52	1.65	77,564	1.65
8/31/2026	0.24	0.25	0.23	0.24	371,553	1.68
8/28/2026	0.24	0.25	0.23	0.24	223,866	1.66
8/27/2026	0.27	0.27	0.22	0.24	439,783	1.69
8/26/2026	0.25	0.27	0.25	0.26	674,514	1.82
8/25/2026	0.24	0.25	0.23	0.25	357,382	1.74
8/24/2026	0.26	0.26	0.22	0.23	1,719,657	1.62
8/21/2026	0.29	0.30	0.29	0.29	297,565	2.03
8/20/2026	0.31	0.32	0.29	0.30	248,567	2.07
8/19/2026	0.31	0.32	0.30	0.31	193,921	2.17
8/18/2026	0.32	0.32	0.31	0.31	210,564	2.17
8/17/2026	0.34	0.34	0.32	0.32	608,328	2.27
8/14/2026	0.35	0.35	0.33	0.34	184,742	2.39
8/13/2026	0.34	0.36	0.34	0.36	150,972	2.52
8/12/2026	0.35	0.36	0.34	0.35	247,186	2.48
8/11/2026	0.34	0.36	0.34	0.36	433,009	2.54
8/10/2026	0.37	0.38	0.35	0.35	894,242	2.45
8/07/2026	0.40	0.41	0.37	0.39	624,345	2.70
8/06/2026	0.33	0.40	0.33	0.39	2,237,469	2.73
8/05/2026	0.32	0.34	0.32	0.33	887,868	2.31
8/04/2026	0.31	0.34	0.31	0.33	476,256	2.28