Kairos Pharma, Ltd. Common Stock (KAPA)

Last Price0.6299

Change-0.0261 (-3.98%)

NYSE · Last Trade: Mar 7th, 12:04 PM EST

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

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	0.64	0.65	0.62	0.63	164,503	0.63
3/05/2026	0.64	0.66	0.62	0.66	262,713	0.66
3/04/2026	0.65	0.65	0.61	0.63	305,081	0.63
3/03/2026	0.59	0.67	0.59	0.62	452,428	0.62
3/02/2026	0.57	0.65	0.57	0.61	436,219	0.61
2/27/2026	0.58	0.65	0.58	0.61	862,575	0.61
2/26/2026	0.73	0.75	0.55	0.55	22,608,886	0.55
2/25/2026	0.62	0.64	0.60	0.63	80,705	0.63
2/24/2026	0.58	0.59	0.56	0.57	39,752	0.57
2/23/2026	0.55	0.56	0.54	0.56	54,322	0.56
2/20/2026	0.55	0.56	0.54	0.56	22,051	0.56
2/19/2026	0.57	0.58	0.54	0.56	154,821	0.56
2/18/2026	0.58	0.60	0.56	0.58	115,316	0.58
2/17/2026	0.63	0.63	0.55	0.59	99,223	0.59
2/13/2026	0.60	0.63	0.58	0.60	100,763	0.60
2/12/2026	0.61	0.66	0.59	0.59	79,415	0.59
2/11/2026	0.65	0.66	0.61	0.63	29,689	0.63
2/10/2026	0.63	0.67	0.62	0.64	121,212	0.64
2/09/2026	0.64	0.66	0.62	0.64	19,003	0.64
2/06/2026	0.60	0.65	0.60	0.61	101,308	0.61
2/05/2026	0.65	0.65	0.59	0.59	135,807	0.59
2/04/2026	0.68	0.68	0.63	0.64	81,808	0.64
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	86,228	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	74,927	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