Kairos Pharma, Ltd. Common Stock (KAPA)
1.1300
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 1.07 | 1.31 | 1.03 | 1.13 | 82,142 | 1.13 |
| 3/04/2025 | 1.04 | 1.15 | 0.99 | 1.10 | 81,468 | 1.10 |
| 3/03/2025 | 1.21 | 1.22 | 1.03 | 1.08 | 70,999 | 1.08 |
| 2/28/2025 | 1.19 | 1.20 | 1.15 | 1.19 | 36,510 | 1.19 |
| 2/27/2025 | 1.19 | 1.28 | 1.17 | 1.21 | 47,954 | 1.21 |
| 2/26/2025 | 1.16 | 1.40 | 1.14 | 1.24 | 198,165 | 1.24 |
| 2/25/2025 | 1.16 | 1.25 | 1.14 | 1.14 | 133,842 | 1.14 |
| 2/24/2025 | 1.25 | 1.33 | 1.15 | 1.19 | 154,688 | 1.19 |
| 2/21/2025 | 1.29 | 1.36 | 1.20 | 1.27 | 121,246 | 1.27 |
| 2/20/2025 | 1.30 | 1.40 | 1.27 | 1.33 | 114,901 | 1.33 |
| 2/19/2025 | 1.32 | 1.45 | 1.29 | 1.32 | 272,547 | 1.32 |
| 2/18/2025 | 1.36 | 1.43 | 1.31 | 1.33 | 163,830 | 1.33 |
| 2/14/2025 | 1.32 | 1.57 | 1.32 | 1.37 | 191,584 | 1.37 |
| 2/13/2025 | 1.52 | 1.52 | 1.36 | 1.45 | 171,560 | 1.45 |
| 2/12/2025 | 1.35 | 1.46 | 1.30 | 1.36 | 157,235 | 1.36 |
| 2/11/2025 | 1.43 | 1.48 | 1.35 | 1.35 | 175,783 | 1.35 |
| 2/10/2025 | 1.38 | 1.44 | 1.35 | 1.37 | 122,139 | 1.37 |
| 2/07/2025 | 1.44 | 1.49 | 1.35 | 1.38 | 210,618 | 1.38 |
| 2/06/2025 | 1.58 | 1.58 | 1.42 | 1.44 | 364,407 | 1.44 |
| 2/05/2025 | 1.64 | 1.72 | 1.58 | 1.58 | 504,054 | 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 | 4,315,054 | 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 | 32,803 | 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 |