Kairos Pharma, Ltd. Common Stock (KAPA)

Last Price1.7300

Change-0.0800 (-4.42%)

NYSE · Last Trade: Sep 19th, 5:34 PM EDT

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

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	1.81	1.84	1.72	1.73	168,715	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	0.24
8/28/2026	0.24	0.25	0.23	0.24	223,866	0.24
8/27/2026	0.27	0.27	0.22	0.24	439,783	0.24
8/26/2026	0.25	0.27	0.25	0.26	674,514	0.26
8/25/2026	0.24	0.25	0.23	0.25	357,382	0.25
8/24/2026	0.26	0.26	0.22	0.23	1,719,657	0.23
8/21/2026	0.29	0.30	0.29	0.29	297,565	0.29
8/20/2026	0.31	0.32	0.29	0.30	248,567	0.30
8/19/2026	0.31	0.32	0.30	0.31	193,921	0.31
8/18/2026	0.32	0.32	0.31	0.31	210,564	0.31
8/17/2026	0.34	0.34	0.32	0.32	608,328	0.32
8/14/2026	0.35	0.35	0.33	0.34	184,742	0.34
8/13/2026	0.34	0.36	0.34	0.36	150,972	0.36
8/12/2026	0.35	0.36	0.34	0.35	247,186	0.35
8/11/2026	0.34	0.36	0.34	0.36	433,009	0.36
8/10/2026	0.37	0.38	0.35	0.35	894,242	0.35
8/07/2026	0.40	0.41	0.37	0.39	624,345	0.39
8/06/2026	0.33	0.40	0.33	0.39	2,237,469	0.39
8/05/2026	0.32	0.34	0.32	0.33	887,868	0.33
8/04/2026	0.31	0.34	0.31	0.33	476,256	0.33
8/03/2026	0.30	0.32	0.30	0.31	432,909	0.31
7/31/2026	0.32	0.33	0.29	0.31	2,421,875	0.31
7/30/2026	0.29	0.30	0.29	0.30	855,806	0.30
7/29/2026	0.30	0.31	0.28	0.30	361,196	0.30
7/28/2026	0.29	0.31	0.29	0.31	300,483	0.31
7/27/2026	0.30	0.31	0.28	0.31	541,724	0.31
7/24/2026	0.30	0.32	0.28	0.28	1,490,312	0.28
7/23/2026	0.29	0.32	0.27	0.30	1,664,000	0.30
7/22/2026	0.38	0.38	0.29	0.31	29,467,740	0.31
7/21/2026	0.32	0.36	0.31	0.36	592,553	0.36
7/20/2026	0.31	0.34	0.30	0.32	1,166,965	0.32
7/17/2026	0.30	0.33	0.28	0.31	2,896,804	0.31
7/16/2026	0.35	0.37	0.33	0.34	46,641,718	0.34
7/15/2026	0.34	0.38	0.30	0.32	33,773,958	0.32
7/14/2026	0.34	0.37	0.34	0.34	54,517	0.34
7/13/2026	0.35	0.37	0.34	0.34	91,491	0.34
7/10/2026	0.37	0.39	0.35	0.35	46,811	0.35
7/09/2026	0.36	0.39	0.35	0.37	44,459	0.37
7/08/2026	0.37	0.39	0.36	0.36	61,185	0.36
7/07/2026	0.39	0.40	0.36	0.36	46,705	0.36
7/06/2026	0.39	0.41	0.37	0.39	127,984	0.39
7/02/2026	0.36	0.39	0.36	0.37	104,500	0.37
7/01/2026	0.38	0.40	0.37	0.37	72,087	0.37
6/30/2026	0.35	0.40	0.35	0.38	111,510	0.38
6/29/2026	0.34	0.37	0.34	0.36	58,309	0.36
6/26/2026	0.38	0.38	0.33	0.35	463,123	0.35
6/25/2026	0.42	0.42	0.37	0.37	338,560	0.37
6/24/2026	0.43	0.45	0.42	0.42	104,570	0.42
6/23/2026	0.43	0.44	0.41	0.43	39,390	0.43
6/22/2026	0.45	0.45	0.42	0.43	62,986	0.43