Kairos Pharma, Ltd. Common Stock (KAPA)
1.5800
-0.1600 (-9.20%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 1.64 | 1.72 | 1.58 | 1.58 | 490,220 | 1.58 |
| 2/04/2025 | 1.73 | 1.92 | 1.57 | 1.74 | 11,681,855 | 1.74 |
| 2/03/2025 | 1.43 | 1.52 | 1.35 | 1.52 | 4,316,239 | 1.52 |
| 1/31/2025 | 1.51 | 1.52 | 1.42 | 1.43 | 60,023 | 1.43 |
| 1/30/2025 | 1.50 | 1.54 | 1.40 | 1.48 | 40,806 | 1.48 |
| 1/29/2025 | 1.45 | 1.53 | 1.40 | 1.50 | 91,452 | 1.50 |
| 1/28/2025 | 1.56 | 1.59 | 1.48 | 1.48 | 70,088 | 1.48 |
| 1/27/2025 | 1.59 | 1.63 | 1.51 | 1.53 | 121,877 | 1.53 |
| 1/24/2025 | 1.58 | 1.64 | 1.46 | 1.50 | 214,190 | 1.50 |
| 1/23/2025 | 1.56 | 1.64 | 1.52 | 1.56 | 179,839 | 1.56 |
| 1/22/2025 | 1.60 | 1.73 | 1.55 | 1.63 | 246,403 | 1.63 |
| 1/21/2025 | 1.82 | 1.85 | 1.53 | 1.59 | 402,527 | 1.59 |
| 1/17/2025 | 1.85 | 2.08 | 1.67 | 1.73 | 691,918 | 1.73 |
| 1/16/2025 | 1.49 | 1.90 | 1.34 | 1.77 | 1,509,234 | 1.77 |
| 1/15/2025 | 1.52 | 1.64 | 1.32 | 1.32 | 686,385 | 1.32 |
| 1/14/2025 | 1.86 | 1.89 | 1.16 | 1.51 | 2,887,727 | 1.51 |
| 1/13/2025 | 1.30 | 2.13 | 1.29 | 2.13 | 113,406,174 | 2.13 |
| 1/10/2025 | 1.10 | 1.13 | 0.91 | 0.97 | 159,179 | 0.97 |
| 1/08/2025 | 1.51 | 1.59 | 0.85 | 1.03 | 1,057,252 | 1.03 |
| 1/07/2025 | 1.56 | 1.65 | 1.45 | 1.50 | 66,900 | 1.50 |
| 1/06/2025 | 1.52 | 1.60 | 1.52 | 1.57 | 103,366 | 1.57 |
| 1/03/2025 | 1.54 | 1.61 | 1.50 | 1.55 | 31,624 | 1.55 |
| 1/02/2025 | 1.61 | 1.61 | 1.48 | 1.53 | 45,796 | 1.53 |
| 12/31/2024 | 1.56 | 0.00 | 1.56 | 1.52 | 0 | 1.52 |
| 12/30/2024 | 1.70 | 1.73 | 1.55 | 1.56 | 57,898 | 1.56 |
| 12/27/2024 | 1.65 | 1.83 | 1.65 | 1.68 | 38,020 | 1.68 |
| 12/26/2024 | 1.79 | 1.79 | 1.60 | 1.67 | 43,027 | 1.67 |
| 12/24/2024 | 1.77 | 1.77 | 1.66 | 1.70 | 16,315 | 1.70 |
| 12/23/2024 | 1.60 | 1.87 | 1.57 | 1.72 | 40,699 | 1.72 |
| 12/20/2024 | 1.69 | 1.74 | 1.56 | 1.57 | 84,009 | 1.57 |
| 12/19/2024 | 1.62 | 1.77 | 1.62 | 1.72 | 32,901 | 1.72 |
| 12/18/2024 | 1.71 | 1.77 | 1.64 | 1.66 | 68,296 | 1.66 |
| 12/17/2024 | 1.69 | 1.73 | 1.63 | 1.66 | 21,820 | 1.66 |
| 12/16/2024 | 1.78 | 1.78 | 1.63 | 1.67 | 33,332 | 1.67 |
| 12/13/2024 | 1.70 | 1.92 | 1.67 | 1.70 | 136,285 | 1.70 |
| 12/12/2024 | 1.68 | 1.77 | 1.64 | 1.72 | 30,657 | 1.72 |
| 12/11/2024 | 1.62 | 1.72 | 1.62 | 1.66 | 56,948 | 1.66 |
| 12/10/2024 | 1.38 | 1.66 | 1.38 | 1.66 | 166,045 | 1.66 |
| 12/09/2024 | 1.40 | 1.44 | 1.33 | 1.38 | 68,179 | 1.38 |
| 12/06/2024 | 1.43 | 1.57 | 1.36 | 1.46 | 158,888 | 1.46 |
| 12/05/2024 | 1.38 | 1.50 | 1.37 | 1.41 | 93,871 | 1.41 |
| 12/04/2024 | 1.54 | 1.60 | 1.35 | 1.50 | 112,108 | 1.50 |
| 12/03/2024 | 1.55 | 1.69 | 1.55 | 1.59 | 125,051 | 1.59 |
| 12/02/2024 | 1.53 | 1.58 | 1.50 | 1.53 | 78,593 | 1.53 |
| 11/29/2024 | 1.63 | 1.63 | 1.53 | 1.54 | 22,174 | 1.54 |
| 11/27/2024 | 1.65 | 1.70 | 1.42 | 1.65 | 83,474 | 1.65 |
| 11/26/2024 | 1.66 | 1.73 | 1.56 | 1.70 | 98,246 | 1.70 |
| 11/25/2024 | 1.73 | 1.73 | 1.52 | 1.70 | 105,639 | 1.70 |
| 11/22/2024 | 1.55 | 1.87 | 1.41 | 1.60 | 266,506 | 1.60 |
| 11/21/2024 | 1.46 | 1.55 | 1.37 | 1.50 | 210,306 | 1.50 |
| 11/20/2024 | 1.45 | 1.53 | 1.41 | 1.46 | 89,917 | 1.46 |
| 11/19/2024 | 1.56 | 1.62 | 1.40 | 1.47 | 164,063 | 1.47 |
| 11/18/2024 | 1.59 | 1.85 | 1.59 | 1.71 | 215,922 | 1.71 |
| 11/15/2024 | 2.06 | 2.07 | 1.55 | 1.55 | 273,556 | 1.55 |
| 11/14/2024 | 2.12 | 2.33 | 1.88 | 2.06 | 704,161 | 2.06 |
| 11/13/2024 | 2.55 | 2.75 | 1.69 | 2.21 | 11,037,323 | 2.21 |
| 11/12/2024 | 1.40 | 2.21 | 1.37 | 2.05 | 1,406,267 | 2.05 |
| 11/11/2024 | 1.38 | 1.38 | 1.30 | 1.36 | 28,055 | 1.36 |
| 11/08/2024 | 1.40 | 1.40 | 1.31 | 1.34 | 15,764 | 1.34 |
| 11/07/2024 | 1.31 | 1.39 | 1.30 | 1.37 | 5,688 | 1.37 |
| 11/06/2024 | 1.31 | 1.42 | 1.31 | 1.34 | 13,395 | 1.34 |