Dark

KAPA
Kairos Pharma, Ltd.
stock NYSEAMERICAN

At Close

Jun 17, 2025 3:59:43 PM EDT

0.5700USD+3.940%(+0.0200)1,299,494

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 17, 2025 9:26:30 AM EDT

0.5302USD-3.740%(-0.0206)30,158

After-hours

Jun 17, 2025 4:50:30 PM EDT

0.5750USD+0.437%(+0.0030)33,900

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	0.5243	0.625000	0.5243	0.574900	+6.364%	1,329,057	0.000%
2025-06-16	0.5200	0.555800	0.4801	0.540500	+3.942%	784,672	+6.364%
2025-06-13	0.5301	0.541000	0.5022	0.520000	-8.772%	522,360	+10.558%
2025-06-12	0.5000	0.584400	0.4917	0.570000	+16.161%	1,917,702	+0.860%
2025-06-11	0.5150	0.520000	0.4901	0.490700	-9.798%	953,323	+17.159%
2025-06-10	0.5572	0.560000	0.5000	0.544000	-3.989%	1,901,163	+5.680%
2025-06-09	0.4702	0.566600	0.4611	0.566600	+19.789%	10,447,473	+1.465%
2025-06-06	0.5076	0.507600	0.4514	0.473000	-5.871%	820,852	+21.543%
2025-06-05	0.4510	0.530500	0.4500	0.502500	-3.477%	1,927,880	+14.408%
2025-06-04	0.4400	0.520600	0.4160	0.520600	+15.689%	4,525,381	+10.430%
2025-06-03	0.5273	0.529899	0.4000	0.450000	-23.515%	10,639,974	+27.756%
2025-06-02	0.6019	0.610000	0.5644	0.588349	-3.549%	980,430	-2.286%
2025-05-30	0.5700	0.610000	0.5621	0.610000	+10.487%	1,888,987	-5.754%
2025-05-29	0.5810	0.587300	0.5213	0.552100	-7.676%	441,223	+4.130%
2025-05-28	0.6198	0.640000	0.5720	0.598000	-6.416%	161,396	-3.863%
2025-05-27	0.6100	0.639000	0.5790	0.639000	+12.105%	169,368	-10.031%
2025-05-23	0.5574	0.578999	0.5400	0.570000	+1.604%	62,274	+0.860%
2025-05-22	0.5710	0.579900	0.5289	0.561000	-3.092%	202,924	+2.478%
2025-05-21	0.6000	0.600000	0.5710	0.578900	-1.881%	136,980	-0.691%
2025-05-20	0.5840	0.610000	0.5840	0.590000	-0.169%	72,695	-2.559%
2025-05-19	0.6200	0.620000	0.5800	0.591000	-4.831%	102,204	-2.724%
2025-05-16	0.6330	0.633000	0.6160	0.621000	+0.976%	127,570	-7.424%
2025-05-15	0.5929	0.645900	0.5755	0.615000	-0.806%	144,088	-6.520%
2025-05-14	0.6124	0.630000	0.5700	0.620000	-0.016%	189,686	-7.274%
2025-05-13	0.6208	0.640000	0.6043	0.620100	-3.109%	104,308	-7.289%
2025-05-12	0.7300	0.730000	0.5802	0.640000	-6.034%	264,229	-10.172%
2025-05-09	0.7550	0.764200	0.6500	0.681100	-9.788%	93,892	-15.592%
2025-05-08	0.7968	0.800000	0.6666	0.755000	-5.625%	183,507	-23.854%
2025-05-07	0.8408	0.856500	0.7800	0.800000	-6.597%	221,738	-28.138%
2025-05-06	0.8393	0.887000	0.8200	0.856500	+0.187%	162,369	-32.878%
2025-05-05	0.8201	0.860000	0.8101	0.854900	+5.115%	97,488	-32.752%
2025-05-02	0.7982	0.840000	0.7750	0.813300	+3.605%	140,464	-29.313%
2025-05-01	0.8000	0.839999	0.7850	0.785000	-3.206%	60,784	-26.764%
2025-04-30	0.8400	0.851400	0.7500	0.811000	-0.049%	116,826	-29.112%
2025-04-29	0.8650	0.865000	0.8102	0.811400	-3.634%	61,126	-29.147%
2025-04-28	0.8670	0.867000	0.8268	0.842000	-2.884%	36,690	-31.722%
2025-04-25	0.8452	0.890000	0.8400	0.867000	+1.641%	49,877	-33.691%
2025-04-24	0.8700	0.880000	0.8210	0.853000	-0.814%	128,573	-32.603%
2025-04-23	0.8810	0.893148	0.8021	0.860000	-3.889%	205,363	-33.151%
2025-04-22	0.9400	0.942590	0.8506	0.894800	-1.897%	136,785	-35.751%
2025-04-21	0.9500	0.973400	0.8780	0.912100	-4.990%	152,070	-36.970%
2025-04-17	0.9400	1.030000	0.9200	0.960000	+5.797%	316,944	-40.115%
2025-04-16	1.0400	1.040000	0.8844	0.907400	-7.822%	112,066	-36.643%
2025-04-15	0.9365	0.993000	0.9300	0.984400	+3.393%	42,183	-41.599%
2025-04-14	0.9705	0.989500	0.9300	0.952100	-5.733%	63,164	-39.618%
2025-04-11	1.0400	1.040000	0.9510	1.010000	+2.020%	67,415	-43.079%
2025-04-10	0.9700	1.050000	0.9700	0.990000	-1.000%	96,233	-41.929%
2025-04-09	0.9999	1.090000	0.9400	1.000000	+3.354%	126,905	-42.510%
2025-04-08	1.1100	1.120000	0.9500	0.967551	-15.127%	213,386	-40.582%
2025-04-07	1.0600	1.200000	1.0100	1.140000	+7.547%	230,300	-49.570%
2025-04-04	1.0200	1.250000	0.9800	1.060000	+12.766%	849,156	-45.764%
2025-04-03	1.0500	1.050000	0.9300	0.940000	+2.341%	73,220	-38.840%
2025-04-02	0.9205	0.950600	0.9185	0.918500	-0.163%	26,642	-37.409%
2025-04-01	0.9150	0.966200	0.9078	0.920000	-1.730%	19,225	-37.511%
2025-03-31	0.9700	1.001200	0.9000	0.936200	+1.608%	46,177	-38.592%
2025-03-28	0.9600	0.980000	0.9203	0.921380	-5.012%	42,454	-37.604%
2025-03-27	0.9312	0.970000	0.9010	0.970000	+1.042%	56,386	-40.732%
2025-03-26	0.9760	1.080000	0.9196	0.960000	-2.031%	148,425	-40.115%
2025-03-25	1.0100	1.050000	0.9350	0.979900	+2.931%	42,882	-41.331%
2025-03-24	1.0400	1.048300	0.9438	0.952000	-5.743%	74,109	-39.611%
2025-03-21	0.9750	1.080000	0.9500	1.010000	+3.061%	114,598	-43.079%
2025-03-20	0.9218	1.079900	0.8800	0.980000	+4.255%	336,951	-41.337%
2025-03-19	0.9391	0.984000	0.9027	0.940000	-0.053%	71,823	-38.840%
2025-03-18	0.9400	0.999000	0.8688	0.940500	-1.000%	46,294	-38.873%
2025-03-17	1.0100	1.080000	0.9451	0.950000	-3.749%	56,091	-39.484%
2025-03-14	0.9500	0.987000	0.8817	0.987000	+3.351%	52,696	-41.753%
2025-03-13	0.9900	1.040000	0.9151	0.955000	-6.373%	54,390	-39.801%
2025-03-12	1.0000	1.039300	0.9700	1.020000	+5.155%	20,955	-43.637%
2025-03-11	0.9200	1.080000	0.9200	0.970000	+5.435%	70,595	-40.732%
2025-03-10	1.0400	1.040000	0.8506	0.920000	-9.804%	108,611	-37.511%
2025-03-07	1.0500	1.130000	0.9690	1.020000	-1.923%	91,184	-43.637%
2025-03-06	1.1300	1.210000	1.0000	1.040000	-7.965%	40,134	-44.721%
2025-03-05	1.0700	1.310000	1.0300	1.130000	+2.727%	82,157	-49.124%
2025-03-04	1.0400	1.149900	0.9900	1.100000	+1.852%	81,472	-47.736%
2025-03-03	1.2100	1.219800	1.0300	1.080000	-9.244%	71,199	-46.769%
2025-02-28	1.1900	1.202700	1.1468	1.190000	-1.653%	36,510	-51.689%
2025-02-27	1.1900	1.280000	1.1700	1.210000	-2.419%	48,016	-52.488%
2025-02-26	1.1600	1.400000	1.1400	1.240000	+8.772%	198,634	-53.637%
2025-02-25	1.1600	1.250000	1.1400	1.140000	-4.202%	133,962	-49.570%
2025-02-24	1.2500	1.330000	1.1501	1.190000	-6.299%	154,737	-51.689%
2025-02-21	1.2900	1.360000	1.2000	1.270000	-4.511%	121,246	-54.732%
2025-02-20	1.3000	1.400000	1.2717	1.330000	+0.758%	115,738	-56.774%
2025-02-19	1.3200	1.450000	1.2900	1.320000	-0.752%	273,159	-56.447%
2025-02-18	1.3600	1.430000	1.3094	1.330000	-2.920%	164,130	-56.774%
2025-02-14	1.3200	1.570000	1.3200	1.370000	-5.517%	191,584	-58.036%
2025-02-13	1.5200	1.520000	1.3606	1.450000	+6.618%	171,590	-60.352%
2025-02-12	1.3500	1.460000	1.3000	1.360000	+0.741%	157,547	-57.728%
2025-02-11	1.4300	1.480000	1.3500	1.350000	-1.460%	175,823	-57.415%
2025-02-10	1.3800	1.440000	1.3500	1.370000	-0.725%	124,341	-58.036%
2025-02-07	1.4400	1.493900	1.3500	1.380000	-4.167%	210,618	-58.341%
2025-02-06	1.5800	1.580000	1.4200	1.440000	-8.861%	365,099	-60.076%
2025-02-05	1.6400	1.720000	1.5800	1.580000	-9.195%	510,570	-63.614%
2025-02-04	1.7300	1.920000	1.5700	1.740000	+14.474%	11,695,006	-66.960%
2025-02-03	1.4300	1.520000	1.3500	1.520000	+6.294%	4,514,804	-62.178%
2025-01-31	1.5100	1.520000	1.4200	1.430000	-3.378%	60,023	-59.797%
2025-01-30	1.5000	1.540000	1.4032	1.480000	-1.333%	41,134	-61.155%
2025-01-29	1.5000	1.500000	1.5000	1.500000	+1.351%	50	-61.673%
2025-01-28	1.5600	1.590000	1.4800	1.480000	-3.268%	71,095	-61.155%
2025-01-27	1.5900	1.629900	1.5101	1.530000	+2.000%	121,977	-62.425%
2025-01-24	1.5800	1.640000	1.4618	1.500000	-3.846%	214,190	-61.673%
2025-01-23	1.5600	1.640000	1.5200	1.560000	-4.294%	180,012	-63.147%
2025-01-22	1.6000	1.730000	1.5500	1.630000	+2.516%	247,340	-64.730%
2025-01-21	1.8200	1.850000	1.5300	1.590000	-8.092%	405,504	-63.843%
2025-01-17	1.8500	2.080000	1.6660	1.730000	-2.260%	691,918	-66.769%
2025-01-16	1.4900	1.900000	1.3400	1.770000	+34.091%	1,525,653	-67.520%
2025-01-15	1.5200	1.640000	1.3200	1.320000	-12.583%	691,155	-56.447%
2025-01-14	1.8600	1.890000	1.1600	1.510000	-29.108%	2,890,560	-61.927%
2025-01-13	1.3000	3.250000	1.2920	2.130000	+119.588%	113,544,339	-73.009%
2025-01-10	1.1000	1.129900	0.9103	0.970000	-5.825%	159,179	-40.732%
2025-01-08	1.5100	1.586500	0.8510	1.030000	-31.333%	1,057,252	-44.184%
2025-01-07	1.5600	1.650000	1.4500	1.500000	-4.459%	67,561	-61.673%
2025-01-06	1.5200	1.600000	1.5200	1.570000	+1.290%	103,371	-63.382%
2025-01-03	1.5400	1.610000	1.5000	1.550000	+1.307%	31,624	-62.910%
2025-01-02	1.6100	1.610000	1.4800	1.530000	+0.658%	45,909	-62.425%
2024-12-31	1.6200	1.630000	1.4499	1.520000	-2.564%	57,333	-62.178%
2024-12-30	1.7000	1.731500	1.5500	1.560000	-7.143%	58,064	-63.147%
2024-12-27	1.6500	1.833600	1.6500	1.680000	+0.599%	38,020	-65.780%
2024-12-26	1.7900	1.793500	1.6001	1.670000	-1.765%	43,124	-65.575%
2024-12-24	1.7700	1.770600	1.6600	1.700000	-0.875%	16,315	-66.182%
2024-12-23	1.6000	1.870000	1.5700	1.715000	+9.236%	40,699	-66.478%
2024-12-20	1.6900	1.740000	1.5600	1.570000	-7.101%	84,009	-63.382%
2024-12-19	1.6200	1.770000	1.6200	1.690000	+1.807%	33,861	-65.982%
2024-12-18	1.7100	1.770000	1.6400	1.660000	0.000%	68,377	-65.367%
2024-12-17	1.6900	1.730000	1.6300	1.660000	-0.300%	22,321	-65.367%
2024-12-16	1.7800	1.780000	1.6300	1.665000	-2.059%	33,728	-65.471%
2024-12-13	1.7000	1.920000	1.6700	1.700000	-1.163%	136,285	-66.182%
2024-12-12	1.6800	1.770000	1.6400	1.720000	+3.614%	30,657	-66.576%
2024-12-11	1.6200	1.720000	1.6200	1.660000	0.000%	57,374	-65.367%
2024-12-10	1.3800	1.660000	1.3800	1.660000	+20.290%	166,219	-65.367%
2024-12-09	1.4000	1.442700	1.3300	1.380000	-5.479%	68,834	-58.341%
2024-12-06	1.4300	1.570000	1.3600	1.460000	+3.546%	158,888	-60.623%
2024-12-05	1.3800	1.500000	1.3700	1.410000	-6.000%	93,971	-59.227%
2024-12-04	1.5400	1.600000	1.3500	1.500000	-5.660%	112,393	-61.673%
2024-12-03	1.5500	1.690000	1.5500	1.590000	+3.922%	125,112	-63.843%
2024-12-02	1.5300	1.580000	1.5000	1.530000	-0.649%	82,756	-62.425%
2024-11-29	1.6301	1.630100	1.5300	1.540000	-6.667%	22,174	-62.669%
2024-11-27	1.6500	1.700000	1.4200	1.650000	-2.941%	83,474	-65.158%
2024-11-26	1.6600	1.730000	1.5600	1.700000	0.000%	98,303	-66.182%
2024-11-25	1.7300	1.730000	1.5200	1.700000	+6.250%	111,237	-66.182%
2024-11-22	1.5500	1.869900	1.4101	1.600000	+6.667%	266,506	-64.069%
2024-11-21	1.4600	1.549000	1.3700	1.500000	+2.740%	248,305	-61.673%
2024-11-20	1.4500	1.533700	1.4100	1.460000	-0.680%	91,067	-60.623%
2024-11-19	1.5600	1.616700	1.4000	1.470000	-14.035%	164,667	-60.891%
2024-11-18	1.5900	1.855000	1.5900	1.710000	+10.323%	217,773	-66.380%
2024-11-15	2.0600	2.070000	1.5500	1.550000	-24.593%	273,368	-62.910%
2024-11-14	2.1200	2.330000	1.8800	2.055500	-6.991%	708,192	-72.031%
2024-11-13	2.5500	2.750000	1.6900	2.210000	+7.579%	11,059,223	-73.986%
2024-11-12	1.4000	2.210000	1.3700	2.054300	+51.051%	1,515,235	-72.015%
2024-11-11	1.3800	1.380000	1.3000	1.360000	+1.493%	31,615	-57.728%
2024-11-08	1.4000	1.400000	1.3100	1.340000	-2.190%	15,764	-57.097%
2024-11-07	1.3100	1.392500	1.3000	1.370000	+2.239%	5,688	-58.036%
2024-11-06	1.3100	1.419900	1.3100	1.340000	0.000%	13,403	-57.097%
2024-11-05	1.3880	1.407700	1.2501	1.340000	-0.741%	26,118	-57.097%
2024-11-04	1.4100	1.435000	1.3500	1.350000	+0.746%	18,279	-57.415%
2024-11-01	1.3169	1.340000	1.3169	1.340000	+2.290%	936	-57.097%
2024-10-31	1.3900	1.510000	1.2800	1.310000	-2.963%	38,525	-56.115%
2024-10-30	1.4400	1.440000	1.3100	1.350000	+0.746%	7,075	-57.415%
2024-10-29	1.4300	1.510000	1.3000	1.340000	-6.944%	76,841	-57.097%
2024-10-28	1.4300	1.510000	1.3803	1.440000	-0.690%	25,995	-60.076%
2024-10-25	1.5100	1.510000	1.4200	1.450000	-3.333%	35,346	-60.352%
2024-10-24	1.5800	1.580000	1.3476	1.500000	+6.610%	33,410	-61.673%
2024-10-23	1.4600	1.480000	1.3100	1.407000	-2.966%	19,253	-59.140%
2024-10-22	1.5200	1.523000	1.4500	1.450000	-3.333%	14,094	-60.352%
2024-10-21	1.5200	1.520000	1.4502	1.500000	+1.345%	47,700	-61.673%
2024-10-18	1.4900	1.529900	1.3300	1.480100	+0.687%	26,673	-61.158%
2024-10-17	1.4900	1.599900	1.4400	1.470000	-3.289%	57,070	-60.891%
2024-10-16	1.6500	1.690000	1.4400	1.520000	-1.935%	67,711	-62.178%
2024-10-15	1.6000	1.637000	1.4401	1.550000	+1.974%	53,752	-62.910%
2024-10-14	1.5300	1.640000	1.4800	1.520000	+7.801%	96,626	-62.178%
2024-10-11	1.4300	1.540000	1.4000	1.410000	-4.082%	42,074	-59.227%
2024-10-10	1.4000	1.590000	1.3608	1.470000	-0.467%	69,816	-60.891%
2024-10-09	1.4899	1.540000	1.4500	1.476900	-0.209%	38,440	-61.074%
2024-10-08	1.3300	1.500000	1.2500	1.480000	+14.729%	63,692	-61.155%
2024-10-07	1.3200	1.370000	1.2400	1.290000	-2.642%	14,844	-55.434%
2024-10-04	1.4200	1.420000	1.2500	1.325000	-2.574%	48,304	-56.611%
2024-10-03	1.2600	1.360000	1.2500	1.360000	+3.030%	11,131	-57.728%
2024-10-02	1.3200	1.480000	1.2400	1.320000	-2.941%	145,822	-56.447%
2024-10-01	1.5200	1.580000	1.2200	1.360000	-13.376%	90,635	-57.728%
2024-09-30	1.6000	1.600100	1.5001	1.570000	+1.948%	93,073	-63.382%
2024-09-27	1.5000	1.690000	1.5000	1.540000	-6.949%	95,774	-62.669%
2024-09-26	1.8700	1.870000	1.5100	1.655000	-11.022%	326,032	-65.263%
2024-09-25	2.1000	2.100000	1.6800	1.860000	-7.463%	550,951	-69.091%
2024-09-24	2.0700	2.150000	2.0001	2.010000	+0.500%	2,133,660	-71.398%
2024-09-23	2.2800	2.280000	1.9100	2.000000	-8.676%	110,661	-71.255%
2024-09-20	2.3500	2.356400	1.6400	2.190000	-3.947%	242,302	-73.749%
2024-09-19	2.2500	2.460000	2.1800	2.280000	-0.870%	58,503	-74.785%
2024-09-18	2.5000	2.600000	2.0400	2.300000	-6.504%	126,808	-75.004%
2024-09-17	2.6000	2.670000	2.2000	2.460000	-5.385%	272,532	-76.630%
2024-09-16	4.0000	4.000000	2.2100	2.600000	0.000%	529,093	-77.888%

.dark-mode .Ddcx1G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ddcx1G{ color: #333333; background-color: white; border: 2px solid #333333; }KAPAKairos Pharma, Ltd.stock NYSEAMERICAN

KAPA
Kairos Pharma, Ltd.
stock NYSEAMERICAN