Dark

KPRX
Kiora Pharmaceuticals, Inc. Common Stock
stock NASDAQ

Market Open

Jul 24, 2026 9:37:15 AM EDT

2.33USD-6.800%(-0.17)126,112

2.38Bid 2.93Ask 0.55Spread

Pre-market

0.00USD-100.000%(-2.50)0

After-hours

Jul 23, 2026 4:00:30 PM EDT

2.50USD-0.200%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	2.440000	2.440000	2.3300	2.3300	-6.800%	126,112	0.000%
2026-07-23	2.500000	2.520000	2.5000	2.5000	-1.186%	7,507	-6.800%
2026-07-22	2.500100	2.550000	2.5001	2.5300	0.000%	2,119	-7.905%
2026-07-21	2.560000	2.600000	2.5300	2.5300	-2.692%	5,220	-7.905%
2026-07-20	2.580000	2.620000	2.5250	2.6000	-1.141%	9,635	-10.385%
2026-07-17	2.540000	2.630000	2.5000	2.6300	+3.137%	17,249	-11.407%
2026-07-16	2.500000	2.570100	2.4650	2.5500	+2.823%	111,823	-8.627%
2026-07-15	2.480000	2.520000	2.4500	2.4800	0.000%	13,760	-6.048%
2026-07-14	2.480000	2.509000	2.4600	2.4800	+0.813%	22,108	-6.048%
2026-07-13	2.510000	2.589900	2.4300	2.4600	-1.992%	16,932	-5.285%
2026-07-10	2.530000	2.560000	2.5000	2.5100	-1.569%	4,232	-7.171%
2026-07-09	2.550000	2.570000	2.5173	2.5500	0.000%	6,007	-8.627%
2026-07-08	2.510000	2.585000	2.5100	2.5500	0.000%	18,669	-8.627%
2026-07-07	2.590000	2.590000	2.5500	2.5500	0.000%	4,534	-8.627%
2026-07-06	2.620000	2.652000	2.5000	2.5500	-3.042%	19,842	-8.627%
2026-07-02	2.680000	2.740000	2.6200	2.6300	-1.128%	8,964	-11.407%
2026-07-01	2.660000	2.725000	2.6600	2.6600	+1.141%	9,109	-12.406%
2026-06-30	2.580000	2.650000	2.5800	2.6300	+0.766%	13,348	-11.407%
2026-06-29	2.570000	2.650000	2.5550	2.6100	+2.756%	16,816	-10.728%
2026-06-26	2.500000	2.550000	2.5000	2.5400	-0.392%	7,772	-8.268%
2026-06-25	2.580000	2.600000	2.5200	2.5500	-1.544%	38,902	-8.627%
2026-06-24	2.650000	2.650000	2.5358	2.5900	-0.385%	25,703	-10.039%
2026-06-23	2.490000	2.649900	2.4800	2.6000	+5.263%	25,952	-10.385%
2026-06-22	2.500000	2.520000	2.4200	2.4700	-2.372%	20,475	-5.668%
2026-06-18	2.630000	2.710000	2.5300	2.5300	-1.556%	95,451	-7.905%
2026-06-17	2.530000	2.600000	2.4900	2.5700	-1.908%	14,781	-9.339%
2026-06-16	2.450000	2.690000	2.4500	2.6200	+6.504%	46,183	-11.069%
2026-06-15	2.550000	2.550000	2.4600	2.4600	-3.529%	46,204	-5.285%
2026-06-12	2.590000	2.590000	2.5441	2.5500	-1.923%	23,783	-8.627%
2026-06-11	2.580000	2.680000	2.5250	2.6000	-1.141%	6,816	-10.385%
2026-06-10	2.615000	2.670000	2.5800	2.6300	+1.544%	12,821	-11.407%
2026-06-09	2.560000	2.670000	2.5239	2.5900	+0.388%	30,419	-10.039%
2026-06-08	2.510100	2.595000	2.5000	2.5800	+3.200%	20,046	-9.690%
2026-06-05	2.600000	2.600000	2.4600	2.5000	-4.943%	15,859	-6.800%
2026-06-04	2.680000	2.690000	2.5500	2.6300	-1.866%	31,397	-11.407%
2026-06-03	2.720000	2.755000	2.6200	2.6800	-1.471%	17,610	-13.060%
2026-06-02	2.830000	2.830000	2.6800	2.7200	-3.030%	13,934	-14.338%
2026-06-01	2.730000	2.870000	2.6900	2.8050	+4.664%	34,031	-16.934%
2026-05-29	2.750000	2.830000	2.6800	2.6800	-5.300%	45,443	-13.060%
2026-05-28	2.790000	2.830000	2.7301	2.8300	+1.434%	27,663	-17.668%
2026-05-27	2.700000	2.879900	2.6900	2.7900	+3.333%	36,490	-16.487%
2026-05-26	2.580000	2.711600	2.5400	2.7000	+5.469%	75,700	-13.704%
2026-05-22	2.630000	2.695200	2.5600	2.5600	-4.478%	9,945	-8.984%
2026-05-21	2.600000	2.700000	2.5900	2.6800	+1.515%	19,342	-13.060%
2026-05-20	2.530000	2.700000	2.5300	2.6400	+4.762%	44,221	-11.742%
2026-05-19	2.500000	2.540000	2.4700	2.5200	+0.398%	34,260	-7.540%
2026-05-18	2.510000	2.545700	2.4900	2.5100	+0.400%	17,967	-7.171%
2026-05-15	2.570000	2.600000	2.5000	2.5000	-3.101%	31,090	-6.800%
2026-05-14	2.690000	2.720000	2.5200	2.5800	-4.089%	257,902	-9.690%
2026-05-13	2.420000	2.710000	2.4150	2.6900	+10.246%	91,466	-13.383%
2026-05-12	2.430000	2.520000	2.4100	2.4400	+1.245%	21,742	-4.508%
2026-05-11	2.500000	2.580000	2.3950	2.4100	-1.633%	39,464	-3.320%
2026-05-08	2.710000	2.710000	2.4000	2.4500	0.000%	40,837	-4.898%
2026-05-07	2.510000	2.550100	2.3500	2.4500	-2.390%	151,915	-4.898%
2026-05-06	2.490000	2.570000	2.4400	2.5100	0.000%	25,293	-7.171%
2026-05-05	2.560000	2.620000	2.4600	2.5100	-1.181%	22,541	-7.171%
2026-05-04	2.450000	2.600000	2.4100	2.5400	+4.098%	59,572	-8.268%
2026-05-01	2.340000	2.520000	2.3300	2.4400	+3.830%	280,583	-4.508%
2026-04-30	2.340100	2.380000	2.3100	2.3500	0.000%	39,365	-0.851%
2026-04-29	2.370000	2.374600	2.2850	2.3500	+0.858%	23,973	-0.851%
2026-04-28	2.330000	2.470000	2.3100	2.3300	+0.431%	65,617	0.000%
2026-04-27	2.350000	2.410000	2.2950	2.3200	-1.277%	30,585	+0.431%
2026-04-24	2.400000	2.420000	2.3300	2.3500	-2.083%	41,789	-0.851%
2026-04-23	2.450000	2.450000	2.3880	2.4000	-1.639%	16,589	-2.917%
2026-04-22	2.493500	2.500000	2.4200	2.4400	-0.408%	13,662	-4.508%
2026-04-21	2.570000	2.580000	2.4500	2.4500	-2.778%	30,968	-4.898%
2026-04-20	2.480000	2.530000	2.4501	2.5200	0.000%	40,959	-7.540%
2026-04-17	2.470000	2.575500	2.4301	2.5200	+1.205%	33,345	-7.540%
2026-04-16	2.560000	2.560000	2.4100	2.4900	-1.969%	50,266	-6.426%
2026-04-15	2.480000	2.561100	2.4163	2.5400	+4.098%	73,812	-8.268%
2026-04-14	2.490000	2.530000	2.3600	2.4400	0.000%	116,178	-4.508%
2026-04-13	2.390000	2.450000	2.3500	2.4400	-1.215%	100,573	-4.508%
2026-04-10	2.500000	2.599900	2.3700	2.4700	-0.403%	74,904	-5.668%
2026-04-09	2.670000	2.770000	2.4500	2.4800	-13.287%	360,960	-6.048%
2026-04-08	2.200000	2.910000	2.2000	2.8600	+32.407%	1,590,993	-18.531%
2026-04-07	2.330000	2.580000	2.1500	2.1600	+6.931%	26,176,151	+7.870%
2026-04-06	1.950000	2.020000	1.9222	2.0200	+4.124%	11,065	+15.347%
2026-04-02	1.910000	1.974300	1.8400	1.9400	-0.513%	39,247	+20.103%
2026-04-01	1.920000	1.950000	1.9000	1.9500	+1.036%	12,144	+19.487%
2026-03-31	1.880000	1.940000	1.8500	1.9300	+2.116%	33,567	+20.725%
2026-03-30	1.910000	1.920000	1.7700	1.8900	+0.532%	79,133	+23.280%
2026-03-27	1.960000	1.969000	1.8650	1.8800	-4.569%	24,776	+23.936%
2026-03-26	2.110000	2.110000	1.9600	1.9700	-3.431%	30,116	+18.274%
2026-03-25	2.030000	2.068000	2.0020	2.0400	-0.971%	18,102	+14.216%
2026-03-24	2.040000	2.160000	2.0400	2.0600	+0.980%	22,643	+13.107%
2026-03-23	2.070000	2.150000	1.9750	2.0400	-2.392%	46,929	+14.216%
2026-03-20	2.020000	2.090000	2.0020	2.0900	+2.956%	54,209	+11.483%
2026-03-19	2.040000	2.050000	1.9600	2.0300	-1.932%	56,749	+14.778%
2026-03-18	2.090000	2.105000	2.0500	2.0700	-1.429%	22,395	+12.560%
2026-03-17	2.060000	2.100000	2.0400	2.1000	+0.478%	12,610	+10.952%
2026-03-16	2.110000	2.115000	2.0400	2.0900	0.000%	22,807	+11.483%
2026-03-13	2.140000	2.150000	2.0700	2.0900	-2.791%	20,500	+11.483%
2026-03-12	2.170000	2.170000	2.0950	2.1500	-0.922%	14,929	+8.372%
2026-03-11	2.190000	2.220000	2.1200	2.1700	-0.459%	20,064	+7.373%
2026-03-10	2.150000	2.200000	2.1100	2.1800	+1.869%	26,981	+6.881%
2026-03-09	1.960000	2.160000	1.9500	2.1400	+8.081%	33,236	+8.879%
2026-03-06	2.010000	2.010000	1.9600	1.9800	-2.463%	45,313	+17.677%
2026-03-05	2.020000	2.061500	1.9930	2.0300	-0.490%	21,303	+14.778%
2026-03-04	2.040000	2.060000	1.9800	2.0400	+0.990%	56,125	+14.216%
2026-03-03	2.040000	2.050000	2.0100	2.0200	-1.942%	19,161	+15.347%
2026-03-02	2.080000	2.158300	2.0500	2.0600	-1.435%	11,320	+13.107%
2026-02-27	2.070000	2.185000	2.0650	2.0900	-0.476%	6,225	+11.483%
2026-02-26	2.020000	2.130000	2.0100	2.1000	+2.941%	27,240	+10.952%
2026-02-25	2.030000	2.040000	1.9928	2.0400	+1.493%	12,594	+14.216%
2026-02-24	1.980000	2.109500	1.9800	2.0100	+2.551%	15,589	+15.920%
2026-02-23	2.000000	2.000000	1.9200	1.9600	-1.010%	22,916	+18.878%
2026-02-20	2.060000	2.060000	1.9800	1.9800	-3.883%	48,494	+17.677%
2026-02-19	2.100000	2.100000	2.0500	2.0600	-1.435%	29,595	+13.107%
2026-02-18	2.049300	2.100000	2.0200	2.0900	+3.465%	23,008	+11.483%
2026-02-17	2.080000	2.080000	2.0100	2.0200	-2.885%	19,746	+15.347%
2026-02-13	2.100000	2.110000	2.0800	2.0800	0.000%	8,280	+12.019%
2026-02-12	2.150000	2.200000	2.0400	2.0800	-2.804%	83,405	+12.019%
2026-02-11	2.230000	2.231400	2.0700	2.1400	-4.889%	98,752	+8.879%
2026-02-10	2.230000	2.260000	2.2200	2.2500	+1.351%	28,306	+3.556%
2026-02-09	2.150000	2.240000	2.1300	2.2200	+3.256%	86,263	+4.955%
2026-02-06	2.130000	2.175000	2.1000	2.1500	+1.415%	45,975	+8.372%
2026-02-05	2.220000	2.230000	2.0950	2.1200	-3.196%	79,402	+9.906%
2026-02-04	2.280000	2.300000	2.1600	2.1900	-3.097%	41,490	+6.393%
2026-02-03	2.340000	2.350000	2.1523	2.2600	-3.419%	98,716	+3.097%
2026-02-02	2.370000	2.450000	2.3400	2.3400	-2.500%	47,237	-0.427%
2026-01-30	2.360000	2.410000	2.2400	2.4000	+4.348%	144,073	-2.917%
2026-01-29	2.200000	2.320000	2.1000	2.3000	+7.477%	555,314	+1.304%
2026-01-28	2.130000	2.200000	2.0250	2.1400	+2.392%	35,425	+8.879%
2026-01-27	2.100000	2.115000	2.0200	2.0900	-0.476%	161,817	+11.483%
2026-01-26	2.140000	2.140000	2.1000	2.1000	-0.943%	30,549	+10.952%
2026-01-23	2.210000	2.255000	2.1000	2.1200	-4.072%	73,386	+9.906%
2026-01-22	2.200000	2.319900	2.2000	2.2100	+1.376%	28,553	+5.430%
2026-01-21	2.210000	2.230000	2.1600	2.1800	-1.357%	9,410	+6.881%
2026-01-20	2.150000	2.230000	2.1000	2.2100	+2.315%	12,791	+5.430%
2026-01-16	2.230000	2.230000	2.1600	2.1600	-1.370%	3,777	+7.870%
2026-01-15	2.210000	2.220000	2.1600	2.1900	-1.351%	15,385	+6.393%
2026-01-14	2.200000	2.300000	2.1700	2.2200	+1.370%	32,651	+4.955%
2026-01-13	2.160000	2.220000	2.1192	2.1900	+0.922%	23,415	+6.393%
2026-01-12	2.150000	2.170000	2.0600	2.1700	+0.930%	25,755	+7.373%
2026-01-09	2.182000	2.250000	2.1000	2.1500	-1.602%	97,834	+8.372%
2026-01-08	2.210000	2.210000	2.1500	2.1850	-0.228%	28,929	+6.636%
2026-01-07	2.100000	2.195000	2.1000	2.1900	+3.302%	26,401	+6.393%
2026-01-06	2.080000	2.120000	2.0500	2.1200	+0.952%	14,566	+9.906%
2026-01-05	2.010000	2.100000	2.0100	2.1000	+3.960%	28,589	+10.952%
2026-01-02	1.950000	2.060000	1.9400	2.0200	+2.538%	23,505	+15.347%
2025-12-31	1.940000	1.990000	1.9400	1.9700	+1.546%	33,276	+18.274%
2025-12-30	1.940000	1.960000	1.9100	1.9400	+1.571%	31,719	+20.103%
2025-12-29	1.980000	2.020000	1.8900	1.9100	-3.046%	59,173	+21.990%
2025-12-26	2.000000	2.000000	1.9700	1.9700	-3.902%	15,894	+18.274%
2025-12-24	2.110000	2.110000	2.0001	2.0500	-3.302%	20,913	+13.659%
2025-12-23	2.130000	2.210000	2.0901	2.1200	-1.852%	28,191	+9.906%
2025-12-22	2.130000	2.210000	2.1000	2.1600	0.000%	32,104	+7.870%
2025-12-19	2.090000	2.160000	2.0300	2.1600	+2.857%	20,022	+7.870%
2025-12-18	2.050000	2.140000	2.0500	2.1000	+2.439%	30,656	+10.952%
2025-12-17	2.100000	2.118800	2.0230	2.0500	+0.490%	40,714	+13.659%
2025-12-16	2.080000	2.090000	2.0100	2.0400	-0.971%	12,148	+14.216%
2025-12-15	2.130000	2.130000	2.0600	2.0600	-3.513%	16,341	+13.107%
2025-12-12	2.180000	2.180000	2.1007	2.1350	-0.234%	13,203	+9.133%
2025-12-11	2.149900	2.230000	2.1300	2.1400	+0.943%	42,936	+8.879%
2025-12-10	2.065000	2.170000	2.0650	2.1200	+2.913%	21,582	+9.906%
2025-12-09	2.060000	2.128000	2.0200	2.0600	-0.483%	28,762	+13.107%
2025-12-08	2.010000	2.080000	2.0000	2.0700	+1.970%	12,503	+12.560%
2025-12-05	2.140000	2.140000	2.0300	2.0300	-5.581%	26,111	+14.778%
2025-12-04	2.120000	2.170000	2.0899	2.1500	+2.381%	50,557	+8.372%
2025-12-03	1.920000	2.140000	1.8700	2.1000	+11.111%	67,367	+10.952%
2025-12-02	1.920000	1.995000	1.8600	1.8900	-2.073%	44,944	+23.280%
2025-12-01	1.980000	1.980000	1.7950	1.9300	-2.525%	121,558	+20.725%
2025-11-28	1.910000	1.990000	1.9000	1.9800	+5.319%	40,772	+17.677%
2025-11-26	1.820000	1.900000	1.7900	1.8800	+4.444%	67,728	+23.936%
2025-11-25	1.800000	1.885000	1.7645	1.8000	-1.099%	50,549	+29.444%
2025-11-24	1.902700	1.910000	1.8100	1.8200	-2.674%	21,920	+28.022%
2025-11-21	1.800000	1.900000	1.8000	1.8700	+3.889%	20,902	+24.599%
2025-11-20	1.940000	1.990000	1.7850	1.8000	-6.250%	37,302	+29.444%
2025-11-19	2.070000	2.070000	1.9050	1.9200	-7.246%	51,707	+21.354%
2025-11-18	2.080000	2.090000	2.0000	2.0700	-0.957%	126,899	+12.560%
2025-11-17	2.160000	2.210000	2.0543	2.0900	-3.241%	161,433	+11.483%
2025-11-14	2.204000	2.230000	2.1600	2.1600	-1.595%	48,915	+7.870%
2025-11-13	2.290000	2.293300	2.1950	2.1950	-4.772%	36,891	+6.150%
2025-11-12	2.300000	2.340000	2.2800	2.3050	+0.655%	22,729	+1.085%
2025-11-11	2.320000	2.389900	2.2900	2.2900	-1.717%	6,618	+1.747%
2025-11-10	2.320000	2.370000	2.3000	2.3300	0.000%	22,293	0.000%
2025-11-07	2.260000	2.350000	2.2600	2.3300	+0.431%	11,623	0.000%
2025-11-06	2.300000	2.364900	2.2800	2.3200	-0.855%	25,588	+0.431%
2025-11-05	2.350000	2.410000	2.3000	2.3400	-1.266%	30,274	-0.427%
2025-11-04	2.510000	2.550000	2.3500	2.3700	-4.049%	62,235	-1.688%
2025-11-03	2.230000	2.530000	2.2300	2.4700	+6.926%	98,254	-5.668%
2025-10-31	2.570000	2.570000	2.2200	2.3100	-9.412%	107,903	+0.866%
2025-10-30	2.500000	2.573500	2.4591	2.5500	+0.791%	19,493	-8.627%
2025-10-29	2.460000	2.650000	2.4400	2.5300	+3.055%	88,863	-7.905%
2025-10-28	2.500000	2.520000	2.4400	2.4550	-2.964%	17,394	-5.092%
2025-10-27	2.610000	2.658800	2.5000	2.5300	-1.172%	30,930	-7.905%
2025-10-24	2.550000	2.680000	2.4900	2.5600	+0.787%	52,674	-8.984%
2025-10-23	2.310000	2.545000	2.3100	2.5400	+12.389%	19,069	-8.268%
2025-10-22	2.490000	2.528000	2.2100	2.2600	-8.502%	93,020	+3.097%
2025-10-21	2.530000	2.620000	2.4400	2.4700	-3.137%	124,634	-5.668%
2025-10-20	2.700000	2.700000	2.4900	2.5500	-5.904%	112,041	-8.627%
2025-10-17	2.720000	2.740000	2.6400	2.7100	+0.363%	14,346	-14.022%
2025-10-16	2.730000	2.769900	2.6700	2.7002	-0.728%	10,388	-13.710%
2025-10-15	2.760000	2.800000	2.6800	2.7200	-0.730%	50,216	-14.338%
2025-10-14	2.710000	2.770000	2.7000	2.7400	+0.735%	24,475	-14.964%
2025-10-13	2.710000	2.800000	2.6600	2.7200	+0.741%	29,828	-14.338%
2025-10-10	2.820000	2.850000	2.6500	2.7000	-4.255%	24,597	-13.704%
2025-10-09	2.770000	2.840000	2.7400	2.8200	+3.297%	46,329	-17.376%
2025-10-08	2.770000	2.950000	2.7000	2.7300	0.000%	120,457	-14.652%
2025-10-07	2.740000	2.800000	2.7100	2.7300	-0.369%	31,516	-14.652%
2025-10-06	2.760000	2.770000	2.6710	2.7401	-0.360%	29,337	-14.967%
2025-10-03	2.810000	2.840000	2.6700	2.7500	-2.135%	36,232	-15.273%
2025-10-02	2.854200	2.900000	2.7700	2.8100	-0.707%	32,257	-17.082%
2025-10-01	2.820000	2.900000	2.7000	2.8300	+1.799%	97,371	-17.668%
2025-09-30	2.630000	2.890000	2.6010	2.7800	+5.703%	137,501	-16.187%
2025-09-29	2.600000	2.650000	2.5509	2.6300	+0.766%	14,869	-11.407%
2025-09-26	2.580000	2.610000	2.5700	2.6100	+1.477%	21,548	-10.728%
2025-09-25	2.590000	2.630000	2.5500	2.5720	-2.205%	57,078	-9.409%
2025-09-24	2.529300	2.660000	2.5200	2.6300	+3.543%	29,541	-11.407%
2025-09-23	2.560000	2.585000	2.5400	2.5400	-2.682%	32,711	-8.268%
2025-09-22	2.600000	2.610000	2.5244	2.6100	+3.162%	18,123	-10.728%
2025-09-19	2.550100	2.670000	2.5300	2.5300	-4.550%	51,278	-7.905%
2025-09-18	2.670000	2.670000	2.6100	2.6506	+0.023%	26,102	-12.095%
2025-09-17	2.660000	2.735000	2.6330	2.6500	0.000%	16,643	-12.075%
2025-09-16	2.610000	2.670000	2.5800	2.6500	+1.533%	16,673	-12.075%
2025-09-15	2.620000	2.699700	2.6000	2.6100	-1.136%	11,003	-10.728%
2025-09-12	2.682738	2.739900	2.6000	2.6400	-2.222%	23,764	-11.742%
2025-09-11	2.665000	2.800000	2.6400	2.7000	-0.369%	21,640	-13.704%
2025-09-10	2.680000	2.710000	2.6012	2.7100	+3.042%	20,240	-14.022%
2025-09-09	2.700000	2.725000	2.6200	2.6300	-2.132%	25,787	-11.407%
2025-09-08	2.690000	2.740000	2.6500	2.6873	+0.272%	13,443	-13.296%
2025-09-05	2.720000	2.760000	2.6700	2.6800	-1.832%	19,604	-13.060%
2025-09-04	2.770000	2.830000	2.7100	2.7300	-2.500%	12,826	-14.652%
2025-09-03	2.730000	2.900000	2.7201	2.8000	+2.564%	81,083	-16.786%
2025-09-02	2.750000	2.815000	2.6701	2.7300	-1.799%	48,700	-14.652%
2025-08-29	2.790000	2.800000	2.7600	2.7800	0.000%	5,009	-16.187%
2025-08-28	2.900000	2.900000	2.7629	2.7800	-2.797%	21,164	-16.187%
2025-08-27	2.820000	2.910000	2.8200	2.8600	+0.669%	48,085	-18.531%
2025-08-26	2.690000	2.850000	2.6899	2.8410	+7.208%	76,359	-17.987%
2025-08-25	2.669400	2.733900	2.6500	2.6500	-2.930%	11,624	-12.075%
2025-08-22	2.595000	2.730000	2.5300	2.7300	+4.198%	27,086	-14.652%
2025-08-21	2.590000	2.660000	2.5500	2.6200	-1.132%	29,968	-11.069%
2025-08-20	2.650000	2.700000	2.5590	2.6500	-0.749%	15,318	-12.075%
2025-08-19	2.900000	2.900000	2.6600	2.6700	-7.292%	48,595	-12.734%
2025-08-18	2.990000	2.990000	2.7501	2.8800	-1.706%	87,695	-19.097%
2025-08-15	2.600000	3.010000	2.5900	2.9300	+15.810%	387,687	-20.478%
2025-08-14	2.480000	2.530000	2.4600	2.5300	+1.606%	59,910	-7.905%
2025-08-13	2.470000	2.526400	2.4308	2.4900	-0.400%	54,945	-6.426%
2025-08-12	2.550000	2.600000	2.4300	2.5000	+2.041%	197,521	-6.800%
2025-08-11	2.480000	2.549900	2.4000	2.4500	+3.814%	253,419	-4.898%
2025-08-08	2.370000	2.400000	2.2700	2.3600	-1.255%	119,777	-1.271%
2025-08-07	2.440000	2.469900	2.3601	2.3900	-1.646%	27,674	-2.510%
2025-08-06	2.550000	2.550000	2.4000	2.4300	-2.800%	17,592	-4.115%
2025-08-05	2.550000	2.559900	2.4650	2.5000	-1.575%	32,084	-6.800%
2025-08-04	2.480000	2.619400	2.2500	2.5400	0.000%	72,613	-8.268%
2025-08-01	2.620000	2.630000	2.5100	2.5400	-2.308%	63,815	-8.268%
2025-07-31	2.750000	2.799400	2.5900	2.6000	-2.985%	55,872	-10.385%
2025-07-30	2.750000	2.845000	2.6500	2.6800	-2.190%	70,004	-13.060%
2025-07-29	2.885000	2.885000	2.7037	2.7400	-6.485%	94,178	-14.964%
2025-07-28	2.990000	3.059900	2.8994	2.9300	-2.007%	20,682	-20.478%
2025-07-25	3.095100	3.100000	2.9900	2.9900	-1.967%	31,483	-22.074%
2025-07-24	3.120000	3.130000	3.0400	3.0500	-1.929%	24,742	-23.607%
2025-07-23	3.050000	3.130000	3.0411	3.1100	+2.640%	24,526	-25.080%
2025-07-22	3.140000	3.150000	2.9600	3.0300	-1.942%	217,355	-23.102%
2025-07-21	3.150000	3.232800	3.0900	3.0900	-2.830%	48,635	-24.595%
2025-07-18	3.190000	3.290000	3.1611	3.1800	+0.952%	67,125	-26.730%
2025-07-17	3.140000	3.200000	3.0845	3.1500	0.000%	45,671	-26.032%
2025-07-16	3.120000	3.150000	3.0028	3.1500	+5.000%	57,047	-26.032%
2025-07-15	3.030000	3.101100	2.9500	3.0000	-2.597%	138,583	-22.333%
2025-07-14	3.040000	3.090000	3.0250	3.0800	+2.667%	15,208	-24.351%
2025-07-11	3.030000	3.179200	2.9100	3.0000	-0.332%	79,513	-22.333%
2025-07-10	2.950000	3.100000	2.9300	3.0100	+1.347%	149,220	-22.591%
2025-07-09	2.820000	3.100000	2.8000	2.9700	+3.846%	152,215	-21.549%
2025-07-08	2.800000	2.890000	2.8000	2.8600	+1.779%	21,652	-18.531%
2025-07-07	2.830000	2.900000	2.8000	2.8100	-1.404%	23,090	-17.082%
2025-07-03	2.810000	2.959900	2.8100	2.8500	-0.350%	14,426	-18.246%
2025-07-02	2.800000	2.940000	2.8000	2.8600	+1.418%	15,897	-18.531%
2025-07-01	2.830000	2.870000	2.6801	2.8200	-2.083%	15,753	-17.376%
2025-06-30	2.950000	2.990000	2.6902	2.8800	-0.690%	74,621	-19.097%
2025-06-27	3.029900	3.030000	2.9000	2.9000	-4.290%	31,722	-19.655%
2025-06-26	3.080000	3.080000	2.9807	3.0300	0.000%	36,637	-23.102%
2025-06-25	3.060000	3.150000	3.0200	3.0300	-1.303%	24,451	-23.102%
2025-06-24	3.140000	3.170000	3.0400	3.0700	-1.917%	36,049	-24.104%
2025-06-23	3.190000	3.190000	3.0300	3.1300	-2.188%	40,591	-25.559%
2025-06-20	3.020000	3.222000	2.9900	3.2000	+5.960%	186,076	-27.188%
2025-06-18	2.920000	3.105900	2.8700	3.0200	+2.721%	122,833	-22.848%
2025-06-17	3.010000	3.050000	2.8750	2.9400	-2.326%	78,222	-20.748%
2025-06-16	3.040000	3.147700	2.9809	3.0100	-0.331%	28,290	-22.591%
2025-06-13	2.990000	3.170000	2.9900	3.0200	-1.948%	36,444	-22.848%
2025-06-12	3.180000	3.180000	2.9400	3.0800	-2.532%	71,743	-24.351%
2025-06-11	3.340000	3.340000	3.1600	3.1600	-5.389%	85,094	-26.266%
2025-06-10	3.170000	3.390000	3.1600	3.3400	+2.769%	101,656	-30.240%
2025-06-09	3.050000	3.280000	3.0000	3.2500	+5.519%	149,248	-28.308%
2025-06-06	3.040000	3.210000	2.7800	3.0800	-0.324%	231,864	-24.351%
2025-06-05	3.040000	3.300000	2.9000	3.0900	-3.135%	355,748	-24.595%
2025-06-04	3.780000	3.780000	2.9700	3.1900	-18.205%	768,961	-26.959%
2025-06-03	3.950000	4.180000	3.3100	3.9000	+36.842%	24,589,649	-40.256%
2025-06-02	2.990000	2.990000	2.8200	2.8500	-4.362%	2,737	-18.246%
2025-05-30	2.980000	3.269900	2.9150	2.9800	-0.667%	7,616	-21.812%
2025-05-29	3.020000	3.081100	2.9811	3.0000	0.000%	6,496	-22.333%
2025-05-28	3.044100	3.044100	2.9600	3.0000	+1.351%	9,999	-22.333%
2025-05-27	2.930000	3.030000	2.9300	2.9600	-3.268%	14,856	-21.284%
2025-05-23	3.080000	3.160700	3.0080	3.0600	-0.352%	3,110	-23.856%
2025-05-22	3.110000	3.163300	3.0708	3.0708	-1.260%	3,847	-24.124%
2025-05-21	3.130000	3.212300	3.1100	3.1100	-0.257%	4,986	-25.080%
2025-05-20	3.170000	3.170000	3.1180	3.1180	-1.329%	1,887	-25.273%
2025-05-19	3.220000	3.220000	3.1012	3.1600	-2.167%	4,239	-26.266%
2025-05-16	3.130000	3.270000	3.0950	3.2300	+3.195%	13,095	-27.864%
2025-05-15	2.960000	3.140000	2.9600	3.1300	+1.406%	6,931	-25.559%
2025-05-14	3.160000	3.160000	2.8500	3.0866	-3.341%	26,979	-24.512%
2025-05-13	3.298100	3.298100	3.1500	3.1933	+0.103%	8,112	-27.035%
2025-05-12	3.290000	3.290000	3.1884	3.1900	-1.846%	10,285	-26.959%
2025-05-09	3.110000	3.250000	3.0100	3.2500	+4.167%	7,614	-28.308%
2025-05-08	3.330000	3.410100	3.1000	3.1200	-6.866%	34,628	-25.321%
2025-05-07	3.260000	3.480000	3.2600	3.3500	+1.515%	10,280	-30.448%
2025-05-06	3.380000	3.380000	3.2900	3.3000	+1.143%	4,741	-29.394%
2025-05-05	3.440000	3.440000	3.2627	3.2627	-1.578%	8,658	-28.587%
2025-05-02	3.300000	3.380000	3.1800	3.3150	+0.941%	7,377	-29.713%
2025-05-01	3.310000	3.389000	3.2273	3.2841	+1.991%	13,526	-29.052%
2025-04-30	3.330000	3.330000	3.0436	3.2200	-2.077%	8,301	-27.640%
2025-04-29	3.360000	3.522700	3.2000	3.2883	-0.355%	11,598	-29.143%
2025-04-28	3.280000	3.450000	3.2200	3.3000	+3.125%	60,795	-29.394%
2025-04-25	3.230000	3.230000	3.1700	3.2000	0.000%	9,366	-27.188%
2025-04-24	3.180000	3.290000	3.0600	3.2000	+2.564%	5,581	-27.188%
2025-04-23	3.100000	3.250000	3.1000	3.1200	+3.311%	7,885	-25.321%
2025-04-22	2.960000	3.097200	2.9399	3.0200	+5.226%	3,296	-22.848%
2025-04-21	2.790000	2.880231	2.7850	2.8700	+2.867%	4,170	-18.815%
2025-04-17	2.830000	2.830000	2.7018	2.7900	+1.455%	4,166	-16.487%
2025-04-16	2.850000	2.900000	2.6402	2.7500	-1.292%	12,759	-15.273%
2025-04-15	2.740000	2.880200	2.7400	2.7860	+0.942%	3,475	-16.368%
2025-04-14	2.710000	2.800000	2.7100	2.7600	+3.759%	1,411	-15.580%
2025-04-11	2.723300	2.777000	2.5500	2.6600	+2.457%	7,636	-12.406%
2025-04-10	2.690000	2.776400	2.5700	2.5962	-2.398%	8,878	-10.253%
2025-04-09	2.570000	2.790000	2.5700	2.6600	+0.377%	5,129	-12.406%
2025-04-08	2.780000	2.935000	2.5550	2.6500	+1.923%	12,580	-12.075%
2025-04-07	2.600000	2.919900	2.5100	2.6000	-0.975%	29,280	-10.385%
2025-04-04	2.730000	2.730800	2.6100	2.6256	-7.311%	8,811	-11.258%
2025-04-03	2.810000	2.850100	2.7101	2.8327	+0.808%	12,210	-17.746%
2025-04-02	2.920000	2.920000	2.7200	2.8100	-4.096%	17,826	-17.082%
2025-04-01	3.029900	3.029900	2.9000	2.9300	-2.658%	17,144	-20.478%
2025-03-31	3.080000	3.080000	2.9800	3.0100	-2.273%	13,341	-22.591%
2025-03-28	3.020200	3.175000	3.0202	3.0800	+1.987%	7,659	-24.351%
2025-03-27	2.980000	3.171200	2.9800	3.0200	+1.003%	9,441	-22.848%
2025-03-26	3.010000	3.050000	2.9900	2.9900	-1.645%	24,302	-22.074%
2025-03-25	3.280000	3.280000	3.0300	3.0400	-5.000%	19,944	-23.355%
2025-03-24	3.360000	3.360000	3.2000	3.2000	-2.736%	6,679	-27.188%
2025-03-21	3.254400	3.350000	3.2200	3.2900	+3.456%	3,067	-29.179%
2025-03-20	3.250000	3.270000	3.1801	3.1801	-2.151%	2,885	-26.732%
2025-03-19	3.250000	3.252100	3.2200	3.2500	+0.932%	4,585	-28.308%
2025-03-18	3.300000	3.340000	3.2200	3.2200	-2.128%	2,105	-27.640%
2025-03-17	3.330000	3.439900	3.2500	3.2900	+1.543%	14,494	-29.179%
2025-03-14	3.220000	3.320000	3.1800	3.2400	-0.308%	3,722	-28.086%
2025-03-13	3.250000	3.300000	3.1900	3.2500	-0.307%	6,970	-28.308%
2025-03-12	3.120000	3.260000	3.0700	3.2600	+4.487%	11,902	-28.528%
2025-03-11	3.150000	3.250000	3.1200	3.1200	-2.194%	13,976	-25.321%
2025-03-10	3.250000	3.250000	3.1600	3.1900	-1.846%	8,278	-26.959%
2025-03-07	3.450000	3.530000	3.2500	3.2500	-1.515%	29,524	-28.308%
2025-03-06	3.200000	3.410000	3.1800	3.3000	+4.101%	23,211	-29.394%
2025-03-05	2.910000	3.170000	2.9100	3.1700	+7.458%	8,191	-26.498%
2025-03-04	3.110000	3.110000	2.9090	2.9500	-3.909%	26,673	-21.017%
2025-03-03	3.250000	3.250000	3.0700	3.0700	-5.538%	42,548	-24.104%
2025-02-28	3.280000	3.350000	3.2200	3.2500	-3.101%	13,830	-28.308%
2025-02-27	3.390000	3.432700	3.3327	3.3540	-0.769%	10,075	-30.531%
2025-02-26	3.330000	3.460000	3.3300	3.3800	+0.595%	10,985	-31.065%
2025-02-25	3.360000	3.390000	3.3000	3.3600	+0.299%	13,457	-30.655%
2025-02-24	3.470000	3.520000	3.3500	3.3500	-3.458%	15,689	-30.448%
2025-02-21	3.540000	3.550000	3.4000	3.4700	-1.140%	11,536	-32.853%
2025-02-20	3.580000	3.606700	3.4000	3.5100	0.000%	8,917	-33.618%
2025-02-19	3.730000	3.750000	3.5040	3.5100	-5.645%	19,966	-33.618%
2025-02-18	3.650000	3.730000	3.6466	3.7200	+2.762%	22,318	-37.366%
2025-02-14	3.590000	3.730000	3.5701	3.6200	+0.556%	24,862	-35.635%
2025-02-13	3.440000	3.600000	3.3227	3.6000	+3.152%	22,135	-35.278%
2025-02-12	3.290000	3.540000	3.2400	3.4900	+7.055%	24,434	-33.238%
2025-02-11	3.600000	3.640000	3.1500	3.2600	-9.444%	480,653	-28.528%
2025-02-10	3.560000	3.610000	3.5000	3.6000	0.000%	11,561	-35.278%
2025-02-07	3.690000	3.690000	3.5260	3.6000	-2.439%	11,110	-35.278%
2025-02-06	3.790000	3.790000	3.5200	3.6900	-2.639%	17,434	-36.856%
2025-02-05	3.930000	3.930000	3.7100	3.7900	-3.069%	19,588	-38.522%
2025-02-04	3.900000	3.988400	3.8000	3.9100	+2.089%	16,186	-40.409%
2025-02-03	4.000000	4.000000	3.8135	3.8300	-4.963%	20,790	-39.164%

.dark-mode .xXqKqx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXqKqx{ color: #333333; background-color: white; border: 2px solid #333333; }KPRXKiora Pharmaceuticals, Inc. Common Stockstock NASDAQ

KPRX
Kiora Pharmaceuticals, Inc. Common Stock
stock NASDAQ