Kairos Pharma, Ltd. Common Stock (KAPA)

Last Price0.6600

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 4:18 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	0.66	0.69	0.66	0.66	112,962	0.66
2/02/2026	0.66	0.68	0.66	0.67	92,524	0.67
1/30/2026	0.65	0.69	0.64	0.66	126,042	0.66
1/29/2026	0.66	0.68	0.64	0.66	111,728	0.66
1/28/2026	0.71	0.72	0.65	0.68	401,192	0.68
1/27/2026	0.74	0.74	0.71	0.71	196,577	0.71
1/26/2026	0.77	0.77	0.71	0.72	140,207	0.72
1/23/2026	0.77	0.78	0.75	0.76	57,773	0.76
1/22/2026	0.88	0.88	0.76	0.78	543,970	0.78
1/21/2026	0.83	0.90	0.83	0.85	86,428	0.85
1/20/2026	0.84	0.89	0.84	0.87	66,284	0.87
1/16/2026	0.89	0.89	0.86	0.87	47,920	0.87
1/15/2026	0.86	0.90	0.83	0.89	135,717	0.89
1/14/2026	0.82	0.87	0.80	0.86	118,593	0.86
1/13/2026	0.89	0.89	0.79	0.82	162,798	0.82
1/12/2026	0.88	0.90	0.87	0.88	44,655	0.88
1/09/2026	0.97	0.97	0.85	0.88	149,200	0.88
1/08/2026	0.81	1.04	0.81	0.97	750,775	0.97
1/07/2026	0.81	0.83	0.80	0.83	74,941	0.83
1/06/2026	0.78	0.82	0.78	0.79	145,769	0.79
1/05/2026	0.72	0.81	0.72	0.78	223,490	0.78
1/02/2026	0.70	0.73	0.70	0.73	80,496	0.73
12/31/2025	0.68	0.71	0.68	0.71	103,538	0.71
12/30/2025	0.72	0.72	0.69	0.70	100,002	0.70
12/29/2025	0.72	0.74	0.70	0.71	197,208	0.71
12/26/2025	0.72	0.74	0.68	0.71	390,655	0.71
12/24/2025	0.73	0.76	0.72	0.74	194,540	0.74
12/23/2025	0.80	0.80	0.74	0.75	172,497	0.75
12/22/2025	0.90	0.90	0.80	0.81	126,618	0.81
12/19/2025	0.80	0.88	0.76	0.86	232,262	0.86
12/18/2025	0.75	0.79	0.75	0.78	134,411	0.78
12/17/2025	0.74	0.76	0.72	0.73	112,684	0.73
12/16/2025	0.75	0.75	0.71	0.74	123,586	0.74
12/15/2025	0.73	0.74	0.72	0.74	64,217	0.74
12/12/2025	0.78	0.82	0.72	0.72	317,943	0.72
12/11/2025	0.84	0.85	0.81	0.81	98,527	0.81
12/10/2025	0.84	0.87	0.83	0.84	82,736	0.84
12/09/2025	0.86	0.90	0.84	0.86	75,539	0.86
12/08/2025	0.93	0.93	0.86	0.87	68,071	0.87
12/05/2025	0.91	0.92	0.86	0.89	161,988	0.89
12/04/2025	0.84	0.92	0.80	0.91	96,964	0.91
12/03/2025	0.85	0.86	0.81	0.84	90,551	0.84
12/02/2025	0.82	0.87	0.80	0.85	241,215	0.85
12/01/2025	0.85	0.85	0.77	0.82	164,884	0.82
11/28/2025	0.76	0.86	0.76	0.83	89,429	0.83
11/26/2025	0.77	0.78	0.74	0.74	88,055	0.74
11/25/2025	0.74	0.76	0.72	0.73	54,350	0.73
11/24/2025	0.71	0.73	0.70	0.73	174,512	0.73
11/21/2025	0.67	0.72	0.67	0.67	146,220	0.67
11/20/2025	0.73	0.77	0.67	0.69	218,520	0.69
11/19/2025	0.75	0.76	0.67	0.71	124,159	0.71
11/18/2025	0.75	0.78	0.72	0.75	140,031	0.75
11/17/2025	0.83	0.83	0.77	0.78	97,943	0.78
11/14/2025	0.71	0.83	0.70	0.83	428,082	0.83
11/13/2025	0.82	0.83	0.78	0.79	261,273	0.79
11/12/2025	0.90	0.90	0.85	0.85	87,617	0.85
11/11/2025	0.93	0.93	0.84	0.88	100,862	0.88
11/10/2025	0.86	0.93	0.86	0.93	103,972	0.93
11/07/2025	0.88	0.88	0.81	0.85	109,060	0.85
11/06/2025	0.92	0.95	0.84	0.87	175,391	0.87
11/05/2025	0.89	0.95	0.88	0.94	314,367	0.94
11/04/2025	1.00	1.02	0.86	0.87	865,076	0.87