Dark

KAPA
Kairos Pharma, Ltd.
stock NYSEAMERICAN

At Close

Jul 17, 2026 3:58:45 PM EDT

0.3200USD-7.147%(-0.0200)2,813,434

0.2700Bid 0.3200Ask 0.0400Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

0.2900USD-14.706%(-0.0500)178,243

After-hours

Jul 17, 2026 4:57:30 PM EDT

0.3034USD-3.896%(-0.0123)36,132

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	0.300000	0.320000	0.280000	0.320000	-5.855%	2,813,434	0.000%
2026-07-16	0.350000	0.370000	0.329000	0.339900	+6.887%	46,773,679	-5.855%
2026-07-15	0.342300	0.383500	0.300000	0.318000	-6.471%	35,281,278	+0.629%
2026-07-14	0.340000	0.370000	0.338300	0.340000	+0.621%	54,516	-5.882%
2026-07-13	0.350000	0.374790	0.335001	0.337900	-4.196%	91,491	-5.297%
2026-07-10	0.365200	0.389900	0.350500	0.352700	-4.676%	46,806	-9.271%
2026-07-09	0.361900	0.388200	0.350000	0.370000	+3.064%	44,560	-13.514%
2026-07-08	0.374900	0.390551	0.359000	0.359000	-0.278%	61,375	-10.864%
2026-07-07	0.390000	0.399999	0.360000	0.360000	-7.455%	51,119	-11.111%
2026-07-06	0.390000	0.410000	0.371000	0.389000	+5.107%	127,984	-17.738%
2026-07-02	0.362300	0.389000	0.360000	0.370100	+0.543%	104,500	-13.537%
2026-07-01	0.383700	0.399500	0.366600	0.368100	-4.066%	72,527	-13.067%
2026-06-30	0.355000	0.400900	0.355000	0.383700	+7.479%	111,510	-16.602%
2026-06-29	0.337000	0.370300	0.337000	0.357000	+2.000%	59,095	-10.364%
2026-06-26	0.380000	0.382200	0.325000	0.350000	-6.617%	463,123	-8.571%
2026-06-25	0.420300	0.425000	0.372800	0.374800	-10.783%	340,112	-14.621%
2026-06-24	0.427200	0.446300	0.420000	0.420100	-1.662%	104,570	-23.828%
2026-06-23	0.431700	0.439900	0.415000	0.427200	-0.882%	39,390	-25.094%
2026-06-22	0.451000	0.454000	0.424500	0.431000	+0.233%	62,986	-25.754%
2026-06-18	0.439100	0.459700	0.430000	0.430000	-5.908%	102,861	-25.581%
2026-06-17	0.441300	0.460000	0.438200	0.457000	+2.466%	53,246	-29.978%
2026-06-16	0.438000	0.449400	0.437100	0.446000	+1.341%	72,330	-28.251%
2026-06-15	0.435000	0.451350	0.435000	0.440100	+0.023%	66,840	-27.289%
2026-06-12	0.444500	0.476800	0.440000	0.440000	-3.972%	173,113	-27.273%
2026-06-11	0.435000	0.467500	0.430000	0.458200	+6.558%	116,227	-30.162%
2026-06-10	0.435100	0.480000	0.430000	0.430000	-0.232%	87,904	-25.581%
2026-06-09	0.439000	0.459899	0.430300	0.431000	-4.222%	91,600	-25.754%
2026-06-08	0.441000	0.458900	0.437100	0.450000	+2.273%	98,198	-28.889%
2026-06-05	0.474800	0.499899	0.440000	0.440000	-5.579%	88,272	-27.273%
2026-06-04	0.492200	0.499899	0.452100	0.466000	+0.779%	116,937	-31.330%
2026-06-03	0.464000	0.491726	0.452000	0.462400	-1.197%	217,117	-30.796%
2026-06-02	0.466000	0.501000	0.465500	0.468000	-5.301%	158,983	-31.624%
2026-06-01	0.501000	0.501388	0.485100	0.494200	-2.984%	90,180	-35.249%
2026-05-29	0.520000	0.520000	0.480900	0.509400	-3.340%	126,851	-37.181%
2026-05-28	0.508200	0.537000	0.500100	0.527000	+1.895%	65,053	-39.279%
2026-05-27	0.499000	0.517200	0.484200	0.517200	0.000%	105,439	-38.128%
2026-05-26	0.535000	0.560000	0.510000	0.517200	-5.101%	52,957	-38.128%
2026-05-22	0.536200	0.549900	0.516800	0.545000	-1.411%	142,690	-41.284%
2026-05-21	0.490877	0.560000	0.488000	0.552800	+7.758%	140,632	-42.113%
2026-05-20	0.470400	0.529400	0.470400	0.513000	+7.322%	241,918	-37.622%
2026-05-19	0.474000	0.519800	0.471300	0.478000	-0.417%	754,313	-33.054%
2026-05-18	0.494000	0.494000	0.450000	0.480000	-0.456%	119,178	-33.333%
2026-05-15	0.481000	0.510000	0.480600	0.482200	-2.052%	70,837	-33.637%
2026-05-14	0.471000	0.510000	0.450000	0.492300	+6.099%	212,632	-34.999%
2026-05-13	0.464000	0.500000	0.430000	0.464000	-4.330%	457,727	-31.034%
2026-05-12	0.530000	0.530000	0.470050	0.485000	-8.491%	275,892	-34.021%
2026-05-11	0.556400	0.558600	0.520000	0.530000	-5.357%	448,238	-39.623%
2026-05-08	0.570000	0.570000	0.550000	0.560000	+0.974%	110,156	-42.857%
2026-05-07	0.588000	0.588000	0.554500	0.554600	-0.054%	34,462	-42.301%
2026-05-06	0.571700	0.571700	0.554900	0.554900	-0.018%	93,138	-42.332%
2026-05-05	0.573700	0.573700	0.555000	0.555000	-1.421%	66,845	-42.342%
2026-05-04	0.590000	0.590000	0.561333	0.563000	-0.705%	84,013	-43.162%
2026-05-01	0.589879	0.599100	0.555200	0.567000	+0.354%	97,734	-43.563%
2026-04-30	0.550900	0.579100	0.550900	0.565000	+2.355%	190,336	-43.363%
2026-04-29	0.589900	0.599000	0.551300	0.552000	-6.441%	64,700	-42.029%
2026-04-28	0.600000	0.618700	0.587700	0.590000	-1.503%	78,858	-45.763%
2026-04-27	0.607000	0.618900	0.591000	0.599000	-1.318%	66,038	-46.578%
2026-04-24	0.681000	0.681000	0.607000	0.607000	-9.240%	126,272	-47.282%
2026-04-23	0.684100	0.684400	0.666900	0.668800	-2.351%	75,147	-52.153%
2026-04-22	0.690000	0.710000	0.660000	0.684900	+4.262%	177,846	-53.278%
2026-04-21	0.640600	0.690000	0.639600	0.656900	+3.530%	281,698	-51.286%
2026-04-20	0.644000	0.644000	0.621200	0.634500	+3.744%	126,237	-49.567%
2026-04-17	0.627700	0.627700	0.600100	0.611600	+0.016%	51,355	-47.678%
2026-04-16	0.600000	0.627700	0.599000	0.611500	+1.917%	92,746	-47.670%
2026-04-15	0.599500	0.611000	0.589200	0.600000	+0.083%	67,699	-46.667%
2026-04-14	0.580001	0.610800	0.580001	0.599500	+2.479%	47,270	-46.622%
2026-04-13	0.576000	0.622000	0.560000	0.585000	+0.309%	94,881	-45.299%
2026-04-10	0.584700	0.589900	0.560000	0.583200	+4.180%	28,109	-45.130%
2026-04-09	0.580400	0.600000	0.550000	0.559800	-3.798%	133,451	-42.837%
2026-04-08	0.619000	0.619700	0.581900	0.581900	-1.905%	35,736	-45.008%
2026-04-07	0.595000	0.601400	0.580200	0.593200	-4.323%	25,554	-46.055%
2026-04-06	0.571000	0.620000	0.571000	0.620000	+6.694%	62,587	-48.387%
2026-04-02	0.600000	0.600000	0.556600	0.581100	+0.397%	76,512	-44.932%
2026-04-01	0.552100	0.589900	0.545100	0.578800	+3.542%	100,055	-44.713%
2026-03-31	0.558800	0.566300	0.542000	0.559000	+1.655%	31,345	-42.755%
2026-03-30	0.600000	0.600000	0.535900	0.549900	-5.091%	89,578	-41.808%
2026-03-27	0.570300	0.600000	0.570000	0.579400	-1.496%	38,761	-44.770%
2026-03-26	0.599700	0.599700	0.570000	0.588200	-2.325%	47,813	-45.597%
2026-03-25	0.616800	0.616800	0.586100	0.602200	-4.322%	41,686	-46.862%
2026-03-24	0.606600	0.629400	0.566000	0.629400	+1.680%	87,180	-49.158%
2026-03-23	0.590000	0.620000	0.568000	0.619000	+3.253%	215,204	-48.304%
2026-03-20	0.602700	0.620000	0.554000	0.599500	-2.520%	216,438	-46.622%
2026-03-19	0.592200	0.620000	0.556900	0.615000	+1.151%	182,274	-47.967%
2026-03-18	0.530000	0.611100	0.530000	0.608000	+4.828%	152,131	-47.368%
2026-03-17	0.620200	0.620200	0.575000	0.580000	-4.918%	85,626	-44.828%
2026-03-16	0.610000	0.620000	0.590000	0.610000	+1.363%	73,581	-47.541%
2026-03-13	0.608400	0.623100	0.600800	0.601800	+0.300%	79,925	-46.826%
2026-03-12	0.635600	0.640900	0.590000	0.600000	-4.875%	137,737	-46.667%
2026-03-11	0.641800	0.661000	0.622200	0.630750	-1.445%	158,595	-49.267%
2026-03-10	0.631000	0.650000	0.612101	0.640000	+1.410%	184,956	-50.000%
2026-03-09	0.617300	0.640000	0.610400	0.631100	+0.191%	117,515	-49.295%
2026-03-06	0.636500	0.650000	0.622300	0.629900	-3.979%	166,905	-49.198%
2026-03-05	0.637400	0.656000	0.615700	0.656000	+4.160%	269,730	-51.220%
2026-03-04	0.650000	0.650700	0.613000	0.629800	+0.897%	316,164	-49.190%
2026-03-03	0.595000	0.670000	0.590000	0.624200	+2.328%	453,961	-48.734%
2026-03-02	0.571000	0.654400	0.571000	0.610000	+0.743%	445,095	-47.541%
2026-02-27	0.581000	0.650100	0.581000	0.605500	+9.632%	862,574	-47.151%
2026-02-26	0.726500	0.750000	0.552300	0.552300	-12.152%	22,749,796	-42.060%
2026-02-25	0.616000	0.639900	0.600000	0.628700	+9.903%	80,745	-49.101%
2026-02-24	0.583433	0.591300	0.558000	0.572050	+2.573%	39,752	-44.061%
2026-02-23	0.549000	0.564600	0.543000	0.557700	+0.450%	58,188	-42.621%
2026-02-20	0.550000	0.562900	0.543300	0.555200	-0.857%	22,051	-42.363%
2026-02-19	0.570300	0.580100	0.540700	0.560000	-2.795%	155,476	-42.857%
2026-02-18	0.583100	0.601600	0.560000	0.576100	-2.190%	115,673	-44.454%
2026-02-17	0.630000	0.630000	0.550000	0.589000	-1.505%	99,254	-45.671%
2026-02-13	0.600000	0.630400	0.580000	0.598000	+0.690%	100,763	-46.488%
2026-02-12	0.612900	0.659900	0.593900	0.593900	-5.730%	101,777	-46.119%
2026-02-11	0.650000	0.659900	0.611000	0.630000	-1.716%	34,694	-49.206%
2026-02-10	0.625000	0.670200	0.621100	0.641000	+0.149%	121,212	-50.078%
2026-02-09	0.642000	0.659900	0.621800	0.640049	+4.073%	19,003	-50.004%
2026-02-06	0.600000	0.651800	0.595100	0.615000	+4.237%	101,308	-47.967%
2026-02-05	0.645500	0.645500	0.590000	0.590000	-7.639%	135,874	-45.763%
2026-02-04	0.675199	0.678809	0.627900	0.638800	-3.212%	88,271	-49.906%
2026-02-03	0.661300	0.689900	0.655000	0.660000	-1.124%	114,573	-51.515%
2026-02-02	0.660000	0.679900	0.655500	0.667500	+0.467%	91,175	-52.060%
2026-01-30	0.650000	0.685000	0.640200	0.664400	-0.060%	126,042	-51.836%
2026-01-29	0.658800	0.676000	0.643600	0.664800	-1.511%	112,483	-51.865%
2026-01-28	0.709900	0.720000	0.650000	0.675000	-5.077%	403,294	-52.593%
2026-01-27	0.737000	0.737000	0.709100	0.711100	-1.236%	200,642	-54.999%
2026-01-26	0.773600	0.773600	0.712300	0.720000	-5.524%	140,560	-55.556%
2026-01-23	0.770000	0.779000	0.751000	0.762100	-2.295%	57,673	-58.011%
2026-01-22	0.880000	0.880000	0.759300	0.780000	-8.235%	544,281	-58.974%
2026-01-21	0.830000	0.900000	0.830000	0.850000	-2.835%	119,343	-62.353%
2026-01-20	0.840000	0.890000	0.840000	0.874800	+0.252%	67,268	-63.420%
2026-01-16	0.889200	0.889200	0.860000	0.872600	-1.955%	47,920	-63.328%
2026-01-15	0.860000	0.899900	0.830000	0.890000	+3.488%	136,819	-64.045%
2026-01-14	0.820000	0.871100	0.800000	0.860000	+4.865%	118,654	-62.791%
2026-01-13	0.889000	0.889000	0.792300	0.820100	-6.786%	162,498	-60.980%
2026-01-12	0.880000	0.899899	0.869000	0.879800	-0.023%	47,305	-63.628%
2026-01-09	0.970000	0.970000	0.852100	0.880000	-9.278%	148,702	-63.636%
2026-01-08	0.810000	1.040000	0.810000	0.970000	+16.882%	752,393	-67.010%
2026-01-07	0.805300	0.830000	0.797100	0.829900	+4.918%	75,142	-61.441%
2026-01-06	0.778000	0.820000	0.778000	0.791000	+1.684%	192,316	-59.545%
2026-01-05	0.720000	0.806000	0.720000	0.777900	+6.664%	225,609	-58.864%
2026-01-02	0.703000	0.730000	0.700000	0.729300	+2.718%	80,496	-56.122%
2025-12-31	0.680100	0.710000	0.680100	0.710000	+1.458%	103,538	-54.930%
2025-12-30	0.720000	0.720000	0.692310	0.699800	-1.158%	101,507	-54.273%
2025-12-29	0.721200	0.740000	0.700300	0.708000	0.000%	205,208	-54.802%
2025-12-26	0.721000	0.741990	0.680000	0.708000	-4.608%	390,655	-54.802%
2025-12-24	0.729200	0.761300	0.719999	0.742200	-1.303%	194,540	-56.885%
2025-12-23	0.800000	0.800000	0.741700	0.752000	-6.584%	172,497	-57.447%
2025-12-22	0.900000	0.900000	0.800600	0.805000	-6.221%	126,924	-60.248%
2025-12-19	0.800000	0.884800	0.761251	0.858400	+10.761%	232,262	-62.721%
2025-12-18	0.745700	0.785000	0.745700	0.775000	+6.383%	134,411	-58.710%
2025-12-17	0.739000	0.759000	0.716600	0.728500	-1.421%	112,689	-56.074%
2025-12-16	0.750000	0.754000	0.710100	0.739000	+0.231%	126,072	-56.698%
2025-12-15	0.730000	0.740000	0.723000	0.737300	+2.403%	64,312	-56.598%
2025-12-12	0.784600	0.823000	0.720000	0.720000	-11.111%	317,943	-55.556%
2025-12-11	0.840700	0.851700	0.805400	0.810000	-3.571%	98,904	-60.494%
2025-12-10	0.840000	0.869900	0.826000	0.840000	-2.235%	83,899	-61.905%
2025-12-09	0.860000	0.897000	0.840000	0.859200	-1.139%	75,935	-62.756%
2025-12-08	0.929000	0.929000	0.860000	0.869100	-2.348%	69,218	-63.180%
2025-12-05	0.910000	0.920000	0.860200	0.890000	-2.123%	161,988	-64.045%
2025-12-04	0.840000	0.920000	0.796000	0.909300	+7.609%	96,964	-64.808%
2025-12-03	0.853600	0.859250	0.809500	0.845000	-1.054%	90,754	-62.130%
2025-12-02	0.820000	0.867000	0.803000	0.854000	+4.121%	241,915	-62.529%
2025-12-01	0.850000	0.850400	0.767100	0.820200	-1.619%	165,787	-60.985%
2025-11-28	0.763000	0.859000	0.758600	0.833700	+12.662%	89,429	-61.617%
2025-11-26	0.770000	0.775000	0.740000	0.740000	+0.817%	88,055	-56.757%
2025-11-25	0.739900	0.760000	0.721400	0.734000	+0.824%	54,363	-56.403%
2025-11-24	0.714000	0.731500	0.700000	0.728000	+8.253%	174,522	-56.044%
2025-11-21	0.666100	0.718000	0.666000	0.672500	-2.068%	146,220	-52.416%
2025-11-20	0.733200	0.769900	0.670600	0.686700	-3.824%	220,910	-53.400%
2025-11-19	0.753100	0.758700	0.671100	0.714000	-4.825%	131,090	-55.182%
2025-11-18	0.755000	0.777700	0.721500	0.750200	-3.325%	212,189	-57.345%
2025-11-17	0.827900	0.829800	0.769000	0.776000	-6.438%	98,098	-58.763%
2025-11-14	0.705800	0.831100	0.701000	0.829400	+4.855%	428,082	-61.418%
2025-11-13	0.821000	0.830100	0.780600	0.791000	-6.963%	261,273	-59.545%
2025-11-12	0.900000	0.900000	0.850000	0.850200	-2.890%	87,784	-62.362%
2025-11-11	0.925000	0.925000	0.840000	0.875500	-5.657%	100,862	-63.449%
2025-11-10	0.860000	0.928000	0.860000	0.928000	+8.844%	104,010	-65.517%
2025-11-07	0.880000	0.880000	0.810100	0.852600	-2.000%	109,060	-62.468%
2025-11-06	0.919300	0.948700	0.844000	0.870000	-7.447%	179,987	-63.218%
2025-11-05	0.893200	0.947300	0.880000	0.940000	+8.370%	314,806	-65.957%
2025-11-04	1.000000	1.020000	0.861900	0.867400	-14.119%	868,875	-63.108%
2025-11-03	1.100000	1.100000	1.000000	1.010000	-10.619%	401,167	-68.317%
2025-10-31	1.110000	1.130000	1.090000	1.130000	-0.877%	92,081	-71.681%
2025-10-30	1.100000	1.145000	1.070000	1.140000	+3.636%	140,271	-71.930%
2025-10-29	1.160000	1.160000	1.100000	1.100000	-3.509%	145,063	-70.909%
2025-10-28	1.120000	1.160000	1.120000	1.140000	-0.870%	180,002	-71.930%
2025-10-27	1.150000	1.160100	1.120000	1.150000	+5.505%	307,984	-72.174%
2025-10-24	1.090000	1.130000	1.080000	1.090000	0.000%	129,295	-70.642%
2025-10-23	1.050000	1.130000	1.040000	1.090000	+2.830%	175,035	-70.642%
2025-10-22	1.140000	1.140000	1.020000	1.060000	-7.018%	611,994	-69.811%
2025-10-21	1.200000	1.210000	1.140000	1.140000	-2.564%	370,780	-71.930%
2025-10-20	1.200000	1.218200	1.150000	1.170000	+0.862%	395,704	-72.650%
2025-10-17	1.190000	1.200000	1.150000	1.160000	-0.855%	249,163	-72.414%
2025-10-16	1.250000	1.280000	1.160000	1.170000	-6.400%	340,092	-72.650%
2025-10-15	1.310000	1.310000	1.220000	1.250000	-3.101%	395,424	-74.400%
2025-10-14	1.220000	1.310000	1.210100	1.290000	+6.612%	400,425	-75.194%
2025-10-13	1.200000	1.270000	1.200000	1.210000	+4.310%	197,506	-73.554%
2025-10-10	1.320000	1.320000	1.160000	1.160000	-12.121%	643,625	-72.414%
2025-10-09	1.340000	1.370000	1.230000	1.320000	+0.763%	529,409	-75.758%
2025-10-08	1.270000	1.340000	1.241300	1.310000	+7.377%	452,963	-75.573%
2025-10-07	1.330000	1.330000	1.220000	1.220000	0.000%	1,657,581	-73.770%
2025-10-06	1.270000	1.285000	1.210000	1.220000	-3.937%	456,161	-73.770%
2025-10-03	1.150000	1.290000	1.150000	1.270000	+10.435%	1,030,069	-74.803%
2025-10-02	1.150000	1.180000	1.110000	1.150000	+1.770%	258,958	-72.174%
2025-10-01	1.150000	1.190000	1.120000	1.130000	-3.419%	319,517	-71.681%
2025-09-30	1.130000	1.180000	1.115000	1.170000	+4.464%	296,131	-72.650%
2025-09-29	1.140000	1.200000	1.120000	1.120000	+1.818%	384,960	-71.429%
2025-09-26	1.140000	1.140000	1.060400	1.100000	-3.509%	959,745	-70.909%
2025-09-25	1.200000	1.214300	1.100000	1.140000	-5.000%	708,831	-71.930%
2025-09-24	1.160000	1.250000	1.160000	1.200000	+4.348%	548,030	-73.333%
2025-09-23	1.140000	1.250000	1.140000	1.150000	0.000%	884,932	-72.174%
2025-09-22	1.190000	1.230000	1.110000	1.150000	-5.738%	942,262	-72.174%
2025-09-19	1.290000	1.310000	1.120000	1.220000	-8.955%	2,159,423	-73.770%
2025-09-18	1.310000	1.470000	1.210000	1.340000	-20.238%	5,651,240	-76.119%
2025-09-17	1.620000	1.849800	1.620000	1.680000	+4.348%	1,383,125	-80.952%
2025-09-16	1.600000	1.630000	1.480000	1.610000	+1.899%	901,472	-80.124%
2025-09-15	1.730000	1.760000	1.580000	1.580000	-10.227%	1,176,194	-79.747%
2025-09-12	1.820000	1.820000	1.670000	1.760000	-2.222%	822,867	-81.818%
2025-09-11	1.850000	1.860100	1.500000	1.800000	-2.703%	2,088,268	-82.222%
2025-09-10	1.950000	2.098500	1.830000	1.850000	-6.091%	1,109,185	-82.703%
2025-09-09	1.750000	1.980000	1.720000	1.970000	+6.486%	1,482,400	-83.756%
2025-09-08	1.780000	2.110000	1.730100	1.850000	+7.558%	3,872,433	-82.703%
2025-09-05	1.580000	1.730000	1.580000	1.720000	+10.968%	2,277,219	-81.395%
2025-09-04	1.410000	1.570000	1.401000	1.550000	+6.164%	1,360,593	-79.355%
2025-09-03	1.450000	1.510000	1.365000	1.460000	+3.546%	1,688,522	-78.082%
2025-09-02	1.450000	1.480000	1.290000	1.410000	+4.444%	10,437,379	-77.305%
2025-08-29	1.260000	1.370000	1.260000	1.350000	+7.143%	1,222,935	-76.296%
2025-08-28	1.210000	1.280000	1.200000	1.260000	+6.780%	599,737	-74.603%
2025-08-27	1.190000	1.200000	1.160000	1.180000	-1.667%	304,904	-72.881%
2025-08-26	1.250000	1.250000	1.120000	1.200000	-2.439%	440,957	-73.333%
2025-08-25	1.240000	1.260000	1.205300	1.230000	+4.237%	745,466	-73.984%
2025-08-22	1.210000	1.220000	1.141100	1.180000	+0.855%	308,195	-72.881%
2025-08-21	1.080000	1.230000	1.040000	1.170000	+9.346%	655,579	-72.650%
2025-08-20	1.090000	1.129600	1.020400	1.070000	-2.727%	347,121	-70.093%
2025-08-19	1.150000	1.160000	1.085000	1.100000	-5.983%	643,217	-70.909%
2025-08-18	1.180000	1.230000	1.145000	1.170000	-2.500%	439,031	-72.650%
2025-08-15	1.250000	1.305000	1.160000	1.200000	-3.226%	1,471,544	-73.333%
2025-08-14	1.070000	1.270000	1.070000	1.240000	+15.888%	1,078,835	-74.194%
2025-08-13	1.190000	1.250000	1.070000	1.070000	-4.464%	1,715,486	-70.093%
2025-08-12	1.050000	1.130000	0.985300	1.120000	+13.706%	1,452,977	-71.429%
2025-08-11	1.010000	1.050000	0.970010	0.985000	+0.112%	645,441	-67.513%
2025-08-08	0.954000	1.010000	0.930400	0.983900	+2.490%	320,069	-67.476%
2025-08-07	0.920000	0.970100	0.920000	0.960000	-1.316%	336,824	-66.667%
2025-08-06	1.010000	1.040000	0.950500	0.972800	-0.735%	599,788	-67.105%
2025-08-05	0.926600	1.050000	0.915800	0.980000	+3.704%	1,068,601	-67.347%
2025-08-04	0.893200	0.949200	0.880000	0.945000	+2.784%	297,349	-66.138%
2025-08-01	0.870000	0.928000	0.870000	0.919400	+2.144%	346,273	-65.195%
2025-07-31	0.950000	0.950000	0.867800	0.900100	-4.245%	964,895	-64.448%
2025-07-30	0.890000	0.988000	0.857349	0.940000	+9.239%	1,803,563	-65.957%
2025-07-29	0.869900	0.899900	0.824900	0.860500	-1.477%	449,454	-62.812%
2025-07-28	0.900000	0.923699	0.858400	0.873400	-6.086%	578,315	-63.362%
2025-07-25	0.960500	0.960500	0.900000	0.930000	0.000%	495,836	-65.591%
2025-07-24	1.010000	1.010000	0.930000	0.930000	-5.102%	895,799	-65.591%
2025-07-23	1.010000	1.040400	0.980000	0.980000	-4.854%	573,206	-67.347%
2025-07-22	1.010000	1.040000	0.960000	1.030000	+1.980%	722,788	-68.932%
2025-07-21	1.070000	1.125000	1.010000	1.010000	-6.481%	1,107,065	-68.317%
2025-07-18	0.990000	1.230000	0.911000	1.080000	+5.882%	4,005,652	-70.370%
2025-07-17	1.000000	1.180000	0.990000	1.020000	-6.422%	3,574,004	-68.627%
2025-07-16	1.070000	1.150000	0.990000	1.090000	-6.838%	8,780,665	-70.642%
2025-07-15	1.680000	1.820000	1.020000	1.170000	+70.778%	243,163,011	-72.650%
2025-07-14	0.740000	0.740000	0.684400	0.685100	-3.507%	371,216	-53.291%
2025-07-11	0.710000	0.710000	0.681200	0.710000	-0.141%	303,155	-54.930%
2025-07-10	0.730000	0.732100	0.679400	0.711000	-3.265%	334,421	-54.993%
2025-07-09	0.663900	0.740000	0.650801	0.735000	+10.693%	491,978	-56.463%
2025-07-08	0.643100	0.685000	0.643100	0.664000	+0.151%	409,938	-51.807%
2025-07-07	0.660000	0.680000	0.635000	0.663000	+1.843%	416,446	-51.735%
2025-07-03	0.690000	0.690000	0.651000	0.651000	-6.331%	188,555	-50.845%
2025-07-02	0.660000	0.698900	0.650000	0.695000	-0.714%	703,211	-53.957%
2025-07-01	0.710000	0.710000	0.640000	0.700000	-1.269%	688,584	-54.286%
2025-06-30	0.650000	0.738900	0.644100	0.709000	+5.979%	1,540,264	-54.866%
2025-06-27	0.676500	0.707000	0.650200	0.669000	-3.043%	477,920	-52.167%
2025-06-26	0.612100	0.700000	0.601900	0.690000	+9.350%	841,244	-53.623%
2025-06-25	0.676200	0.676200	0.615000	0.631000	-2.773%	433,752	-49.287%
2025-06-24	0.640000	0.650000	0.595000	0.649000	+1.406%	484,816	-50.693%
2025-06-23	0.612400	0.692000	0.610500	0.640000	+3.226%	741,338	-50.000%
2025-06-20	0.614500	0.677800	0.614500	0.620000	+1.307%	1,783,454	-48.387%
2025-06-18	0.574900	0.623000	0.550500	0.612000	+6.453%	798,715	-47.712%
2025-06-17	0.524300	0.625000	0.524300	0.574900	+6.364%	1,329,057	-44.338%
2025-06-16	0.520000	0.555800	0.480100	0.540500	+3.942%	784,672	-40.796%
2025-06-13	0.530100	0.541000	0.502200	0.520000	-8.772%	522,360	-38.462%
2025-06-12	0.500000	0.584400	0.491700	0.570000	+16.161%	1,917,702	-43.860%
2025-06-11	0.515000	0.520000	0.490100	0.490700	-9.798%	953,323	-34.787%
2025-06-10	0.557200	0.560000	0.500000	0.544000	-3.989%	1,901,163	-41.176%
2025-06-09	0.470200	0.566600	0.461100	0.566600	+19.789%	10,447,473	-43.523%
2025-06-06	0.507600	0.507600	0.451400	0.473000	-5.871%	820,852	-32.347%
2025-06-05	0.451000	0.530500	0.450000	0.502500	-3.477%	1,927,880	-36.318%
2025-06-04	0.440000	0.520600	0.416000	0.520600	+15.689%	4,525,381	-38.532%
2025-06-03	0.527300	0.529899	0.400000	0.450000	-23.515%	10,639,974	-28.889%
2025-06-02	0.601900	0.610000	0.564400	0.588349	-3.549%	980,430	-45.611%
2025-05-30	0.570000	0.610000	0.562100	0.610000	+10.487%	1,888,987	-47.541%
2025-05-29	0.581000	0.587300	0.521300	0.552100	-7.676%	441,223	-42.039%
2025-05-28	0.619800	0.640000	0.572000	0.598000	-6.416%	161,396	-46.488%
2025-05-27	0.610000	0.639000	0.579000	0.639000	+12.105%	169,368	-49.922%
2025-05-23	0.557400	0.578999	0.540000	0.570000	+1.604%	62,274	-43.860%
2025-05-22	0.571000	0.579900	0.528900	0.561000	-3.092%	202,924	-42.959%
2025-05-21	0.600000	0.600000	0.571000	0.578900	-1.881%	136,980	-44.723%
2025-05-20	0.584000	0.610000	0.584000	0.590000	-0.169%	72,695	-45.763%
2025-05-19	0.620000	0.620000	0.580000	0.591000	-4.831%	102,204	-45.854%
2025-05-16	0.633000	0.633000	0.616000	0.621000	+0.976%	127,570	-48.470%
2025-05-15	0.592900	0.645900	0.575500	0.615000	-0.806%	144,088	-47.967%
2025-05-14	0.612400	0.630000	0.570000	0.620000	-0.016%	189,686	-48.387%
2025-05-13	0.620800	0.640000	0.604300	0.620100	-3.109%	104,308	-48.395%
2025-05-12	0.730000	0.730000	0.580200	0.640000	-6.034%	264,229	-50.000%
2025-05-09	0.755000	0.764200	0.650000	0.681100	-9.788%	93,892	-53.017%
2025-05-08	0.796800	0.800000	0.666600	0.755000	-5.625%	183,507	-57.616%
2025-05-07	0.840800	0.856500	0.780000	0.800000	-6.597%	221,738	-60.000%
2025-05-06	0.839300	0.887000	0.820000	0.856500	+0.187%	162,369	-62.639%
2025-05-05	0.820100	0.860000	0.810100	0.854900	+5.115%	97,488	-62.569%
2025-05-02	0.798200	0.840000	0.775000	0.813300	+3.605%	140,464	-60.654%
2025-05-01	0.800000	0.839999	0.785000	0.785000	-3.206%	60,784	-59.236%
2025-04-30	0.840000	0.851400	0.750000	0.811000	-0.049%	116,826	-60.543%
2025-04-29	0.865000	0.865000	0.810200	0.811400	-3.634%	61,126	-60.562%
2025-04-28	0.867000	0.867000	0.826800	0.842000	-2.884%	36,690	-61.995%
2025-04-25	0.845200	0.890000	0.840000	0.867000	+1.641%	49,877	-63.091%
2025-04-24	0.870000	0.880000	0.821000	0.853000	-0.814%	128,573	-62.485%
2025-04-23	0.881000	0.893148	0.802100	0.860000	-3.889%	205,363	-62.791%
2025-04-22	0.940000	0.942590	0.850600	0.894800	-1.897%	136,785	-64.238%
2025-04-21	0.950000	0.973400	0.878000	0.912100	-4.990%	152,070	-64.916%
2025-04-17	0.940000	1.030000	0.920000	0.960000	+5.797%	316,944	-66.667%
2025-04-16	1.040000	1.040000	0.884400	0.907400	-7.822%	112,066	-64.734%
2025-04-15	0.936500	0.993000	0.930000	0.984400	+3.393%	42,183	-67.493%
2025-04-14	0.970500	0.989500	0.930000	0.952100	-5.733%	63,164	-66.390%
2025-04-11	1.040000	1.040000	0.951000	1.010000	+2.020%	67,415	-68.317%
2025-04-10	0.970000	1.050000	0.970000	0.990000	-1.000%	96,233	-67.677%
2025-04-09	0.999900	1.090000	0.940000	1.000000	+3.354%	126,905	-68.000%
2025-04-08	1.110000	1.120000	0.950000	0.967551	-15.127%	213,386	-66.927%
2025-04-07	1.060000	1.200000	1.010000	1.140000	+7.547%	230,300	-71.930%
2025-04-04	1.020000	1.250000	0.980000	1.060000	+12.766%	849,156	-69.811%
2025-04-03	1.050000	1.050000	0.930000	0.940000	+2.341%	73,220	-65.957%
2025-04-02	0.920500	0.950600	0.918500	0.918500	-0.163%	26,642	-65.161%
2025-04-01	0.915000	0.966200	0.907800	0.920000	-1.730%	19,225	-65.217%
2025-03-31	0.970000	1.001200	0.900000	0.936200	+1.608%	46,177	-65.819%
2025-03-28	0.960000	0.980000	0.920300	0.921380	-5.012%	42,454	-65.269%
2025-03-27	0.931200	0.970000	0.901000	0.970000	+1.042%	56,386	-67.010%
2025-03-26	0.976000	1.080000	0.919600	0.960000	-2.031%	148,425	-66.667%
2025-03-25	1.010000	1.050000	0.935000	0.979900	+2.931%	42,882	-67.344%
2025-03-24	1.040000	1.048300	0.943800	0.952000	-5.743%	74,109	-66.387%
2025-03-21	0.975000	1.080000	0.950000	1.010000	+3.061%	114,598	-68.317%
2025-03-20	0.921800	1.079900	0.880000	0.980000	+4.255%	336,951	-67.347%
2025-03-19	0.939100	0.984000	0.902700	0.940000	-0.053%	71,823	-65.957%
2025-03-18	0.940000	0.999000	0.868800	0.940500	-1.000%	46,294	-65.976%
2025-03-17	1.010000	1.080000	0.945100	0.950000	-3.749%	56,091	-66.316%
2025-03-14	0.950000	0.987000	0.881700	0.987000	+3.351%	52,696	-67.579%
2025-03-13	0.990000	1.040000	0.915100	0.955000	-6.373%	54,390	-66.492%
2025-03-12	1.000000	1.039300	0.970000	1.020000	+5.155%	20,955	-68.627%
2025-03-11	0.920000	1.080000	0.920000	0.970000	+5.435%	70,595	-67.010%
2025-03-10	1.040000	1.040000	0.850600	0.920000	-9.804%	108,611	-65.217%
2025-03-07	1.050000	1.130000	0.969000	1.020000	-1.923%	91,184	-68.627%
2025-03-06	1.130000	1.210000	1.000000	1.040000	-7.965%	40,134	-69.231%
2025-03-05	1.070000	1.310000	1.030000	1.130000	+2.727%	82,157	-71.681%
2025-03-04	1.040000	1.149900	0.990000	1.100000	+1.852%	81,472	-70.909%
2025-03-03	1.210000	1.219800	1.030000	1.080000	-9.244%	71,199	-70.370%
2025-02-28	1.190000	1.202700	1.146800	1.190000	-1.653%	36,510	-73.109%
2025-02-27	1.190000	1.280000	1.170000	1.210000	-2.419%	48,016	-73.554%
2025-02-26	1.160000	1.400000	1.140000	1.240000	+8.772%	198,634	-74.194%
2025-02-25	1.160000	1.250000	1.140000	1.140000	-4.202%	133,962	-71.930%
2025-02-24	1.250000	1.330000	1.150100	1.190000	-6.299%	154,737	-73.109%
2025-02-21	1.290000	1.360000	1.200000	1.270000	-4.511%	121,246	-74.803%
2025-02-20	1.300000	1.400000	1.271700	1.330000	+0.758%	115,738	-75.940%
2025-02-19	1.320000	1.450000	1.290000	1.320000	-0.752%	273,159	-75.758%
2025-02-18	1.360000	1.430000	1.309400	1.330000	-2.920%	164,130	-75.940%
2025-02-14	1.320000	1.570000	1.320000	1.370000	-5.517%	191,584	-76.642%
2025-02-13	1.520000	1.520000	1.360600	1.450000	+6.618%	171,590	-77.931%
2025-02-12	1.350000	1.460000	1.300000	1.360000	+0.741%	157,547	-76.471%
2025-02-11	1.430000	1.480000	1.350000	1.350000	-1.460%	175,823	-76.296%
2025-02-10	1.380000	1.440000	1.350000	1.370000	-0.725%	124,341	-76.642%
2025-02-07	1.440000	1.493900	1.350000	1.380000	-4.167%	210,618	-76.812%
2025-02-06	1.580000	1.580000	1.420000	1.440000	-8.861%	365,099	-77.778%
2025-02-05	1.640000	1.720000	1.580000	1.580000	-9.195%	510,570	-79.747%
2025-02-04	1.730000	1.920000	1.570000	1.740000	+14.474%	11,695,006	-81.609%
2025-02-03	1.430000	1.520000	1.350000	1.520000	+6.294%	4,514,804	-78.947%
2025-01-31	1.510000	1.520000	1.420000	1.430000	-3.378%	60,023	-77.622%
2025-01-30	1.500000	1.540000	1.403200	1.480000	-1.333%	41,134	-78.378%
2025-01-29	1.500000	1.500000	1.500000	1.500000	+1.351%	50	-78.667%
2025-01-28	1.560000	1.590000	1.480000	1.480000	-3.268%	71,095	-78.378%
2025-01-27	1.590000	1.629900	1.510100	1.530000	+2.000%	121,977	-79.085%

.dark-mode .q5CvSM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5CvSM{ color: #333333; background-color: white; border: 2px solid #333333; }KAPAKairos Pharma, Ltd.stock NYSEAMERICAN

KAPA
Kairos Pharma, Ltd.
stock NYSEAMERICAN