Karyopharm Therapeutics Inc. - Common Stock (KPTI)
6.7500
+0.4000 (6.30%)
NASDAQ · Last Trade: Apr 30th, 8:06 PM EDT
Historical Prices For Karyopharm Therapeutics Inc. - Common Stock (KPTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 6.32 | 6.79 | 6.25 | 6.75 | 81,516 | 6.75 |
| 4/29/2025 | 6.08 | 6.41 | 5.94 | 6.35 | 51,877 | 6.35 |
| 4/28/2025 | 5.58 | 6.32 | 5.52 | 6.07 | 133,530 | 6.07 |
| 4/25/2025 | 5.81 | 5.86 | 5.52 | 5.62 | 50,937 | 5.62 |
| 4/24/2025 | 6.28 | 6.46 | 5.78 | 5.97 | 115,921 | 5.97 |
| 4/23/2025 | 6.17 | 6.56 | 6.09 | 6.27 | 100,124 | 6.27 |
| 4/22/2025 | 5.47 | 6.08 | 5.39 | 6.03 | 107,875 | 6.03 |
| 4/21/2025 | 4.89 | 5.50 | 4.89 | 5.40 | 81,404 | 5.40 |
| 4/17/2025 | 4.37 | 5.08 | 4.37 | 4.95 | 77,987 | 4.95 |
| 4/16/2025 | 4.30 | 4.54 | 4.24 | 4.42 | 93,135 | 4.42 |
| 4/15/2025 | 4.22 | 4.37 | 4.22 | 4.26 | 41,928 | 4.26 |
| 4/14/2025 | 4.35 | 4.35 | 4.03 | 4.21 | 173,200 | 4.21 |
| 4/11/2025 | 3.97 | 4.29 | 3.86 | 4.29 | 96,821 | 4.29 |
| 4/10/2025 | 4.11 | 4.30 | 3.83 | 3.99 | 48,380 | 3.99 |
| 4/09/2025 | 3.86 | 4.33 | 3.83 | 4.23 | 101,894 | 4.23 |
| 4/08/2025 | 4.24 | 4.36 | 3.91 | 3.96 | 129,371 | 3.96 |
| 4/07/2025 | 3.68 | 4.10 | 3.56 | 4.04 | 226,267 | 4.04 |
| 4/04/2025 | 3.74 | 3.89 | 3.51 | 3.66 | 143,605 | 3.66 |
| 4/03/2025 | 3.93 | 3.99 | 3.71 | 3.86 | 411,477 | 3.86 |
| 4/02/2025 | 3.55 | 4.08 | 3.55 | 4.06 | 94,386 | 4.06 |
| 4/01/2025 | 3.70 | 3.85 | 3.51 | 3.54 | 149,206 | 3.54 |
| 3/31/2025 | 4.15 | 4.30 | 3.73 | 3.74 | 302,607 | 3.74 |
| 3/28/2025 | 4.38 | 4.64 | 4.05 | 4.16 | 157,425 | 4.16 |
| 3/27/2025 | 5.00 | 5.09 | 4.26 | 4.35 | 187,410 | 4.35 |
| 3/26/2025 | 5.68 | 6.24 | 4.82 | 4.85 | 389,651 | 4.85 |
| 3/25/2025 | 6.49 | 6.49 | 5.56 | 5.60 | 271,165 | 5.60 |
| 3/24/2025 | 6.42 | 6.69 | 6.42 | 6.51 | 45,358 | 6.51 |
| 3/21/2025 | 6.07 | 6.56 | 6.06 | 6.42 | 87,311 | 6.42 |
| 3/20/2025 | 5.89 | 6.53 | 5.89 | 6.14 | 108,538 | 6.14 |
| 3/19/2025 | 5.72 | 5.93 | 5.56 | 5.89 | 127,072 | 5.89 |
| 3/18/2025 | 6.02 | 6.07 | 5.56 | 5.83 | 199,622 | 5.83 |
| 3/17/2025 | 6.81 | 6.87 | 6.10 | 6.14 | 99,903 | 6.14 |
| 3/14/2025 | 7.00 | 7.15 | 6.75 | 6.75 | 101,786 | 6.75 |
| 3/13/2025 | 7.50 | 7.51 | 6.85 | 6.94 | 35,685 | 6.94 |
| 3/12/2025 | 7.48 | 7.65 | 7.28 | 7.53 | 28,416 | 7.53 |
| 3/11/2025 | 7.73 | 8.45 | 7.32 | 7.44 | 87,356 | 7.44 |
| 3/10/2025 | 6.90 | 8.28 | 6.78 | 7.66 | 233,130 | 7.66 |
| 3/07/2025 | 6.24 | 6.98 | 6.17 | 6.89 | 160,088 | 6.89 |
| 3/06/2025 | 6.05 | 6.40 | 5.96 | 6.22 | 74,334 | 6.22 |
| 3/05/2025 | 6.43 | 6.66 | 5.90 | 6.12 | 167,925 | 6.12 |
| 3/04/2025 | 7.08 | 7.10 | 5.95 | 6.37 | 374,227 | 6.37 |
| 3/03/2025 | 7.83 | 7.95 | 7.14 | 7.25 | 135,791 | 7.25 |
| 2/28/2025 | 8.70 | 8.70 | 7.88 | 7.95 | 120,799 | 7.95 |
| 2/27/2025 | 9.48 | 10.38 | 8.34 | 8.35 | 209,739 | 8.35 |
| 2/26/2025 | 8.78 | 10.25 | 8.30 | 9.83 | 541,328 | 9.83 |
| 2/25/2025 | 0.60 | 0.60 | 0.56 | 0.57 | 1,331,093 | 0.57 |
| 2/24/2025 | 0.54 | 0.63 | 0.51 | 0.60 | 2,663,500 | 0.60 |
| 2/21/2025 | 0.60 | 0.63 | 0.59 | 0.60 | 1,057,683 | 0.60 |
| 2/20/2025 | 0.61 | 0.64 | 0.60 | 0.61 | 566,326 | 0.61 |
| 2/19/2025 | 0.62 | 0.62 | 0.53 | 0.60 | 2,258,971 | 0.60 |
| 2/18/2025 | 0.63 | 0.65 | 0.62 | 0.63 | 1,071,436 | 0.63 |
| 2/14/2025 | 0.63 | 0.63 | 0.59 | 0.62 | 791,795 | 0.62 |
| 2/13/2025 | 0.59 | 0.61 | 0.58 | 0.61 | 706,974 | 0.61 |
| 2/12/2025 | 0.59 | 0.61 | 0.58 | 0.59 | 870,562 | 0.59 |
| 2/11/2025 | 0.63 | 0.64 | 0.59 | 0.60 | 1,133,686 | 0.60 |
| 2/10/2025 | 0.65 | 0.67 | 0.62 | 0.62 | 1,009,326 | 0.62 |
| 2/07/2025 | 0.66 | 0.66 | 0.62 | 0.63 | 725,610 | 0.63 |
| 2/06/2025 | 0.68 | 0.69 | 0.63 | 0.66 | 517,905 | 0.66 |
| 2/05/2025 | 0.63 | 0.68 | 0.62 | 0.67 | 1,007,978 | 0.67 |
| 2/04/2025 | 0.65 | 0.66 | 0.60 | 0.62 | 924,826 | 0.62 |
| 2/03/2025 | 0.62 | 0.65 | 0.61 | 0.62 | 796,673 | 0.62 |