Kairos Pharma, Ltd. KAPA
AMEX · United States · Health Technology
$1.59-0.05 (-3.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.62 | -1.11% | $1.59 | $1.65 | $1.47 | 53.02K |
| 2026-09-30 | $1.64 | -1.20% | $1.71 | $1.78 | $1.60 | 99.30K |
| 2026-09-29 | $1.66 | -1.19% | $1.68 | $1.75 | $1.64 | 50.90K |
| 2026-09-28 | $1.68 | -2.33% | $1.74 | $1.80 | $1.65 | 51.80K |
| 2026-09-25 | $1.72 | -2.82% | $1.77 | $1.78 | $1.72 | 42.30K |
| 2026-09-24 | $1.77 | +2.31% | $1.70 | $1.82 | $1.70 | 299.90K |
| 2026-09-23 | $1.73 | -2.81% | $1.75 | $1.78 | $1.70 | 63.40K |
| 2026-09-22 | $1.78 | -0.56% | $1.78 | $1.81 | $1.70 | 247.10K |
| 2026-09-21 | $1.79 | +3.47% | $1.75 | $1.80 | $1.70 | 126.40K |
| 2026-09-18 | $1.73 | -4.42% | $1.81 | $1.84 | $1.72 | 168.70K |
| 2026-09-17 | $1.81 | 0.00% | $1.84 | $1.84 | $1.78 | 33.40K |
| 2026-09-16 | $1.81 | -2.16% | $1.84 | $1.84 | $1.81 | 5.30K |
| 2026-09-15 | $1.85 | +0.54% | $1.79 | $1.89 | $1.76 | 37.60K |
| 2026-09-14 | $1.84 | +4.66% | $1.70 | $1.86 | $1.70 | 53.50K |
| 2026-09-11 | $1.76 | +4.64% | $1.69 | $1.76 | $1.67 | 33.00K |
| 2026-09-10 | $1.68 | +1.20% | $1.69 | $1.73 | $1.62 | 32.60K |
| 2026-09-09 | $1.66 | -6.21% | $1.76 | $1.80 | $1.66 | 81.40K |
| 2026-09-08 | $1.77 | -3.80% | $1.85 | $1.89 | $1.77 | 173.40K |
| 2026-09-04 | $1.84 | +10.18% | $1.67 | $1.91 | $1.66 | 302.40K |
| 2026-09-03 | $1.67 | +5.70% | $1.55 | $1.69 | $1.55 | 47.60K |
| 2026-09-02 | $1.58 | -4.24% | $1.61 | $1.65 | $1.51 | 105.30K |
| 2026-09-01 | $1.65 | -1.79% | $1.72 | $1.85 | $1.52 | 76.30K |
| 2026-08-31 | $1.68 | +1.27% | $1.69 | $1.75 | $1.64 | 52.91K |
| 2026-08-28 | $1.66 | -1.66% | $1.71 | $1.74 | $1.62 | 31.80K |
| 2026-08-27 | $1.69 | -7.31% | $1.88 | $1.88 | $1.58 | 62.77K |
| 2026-08-26 | $1.82 | +4.84% | $1.76 | $1.90 | $1.73 | 95.86K |
| 2026-08-25 | $1.74 | +6.90% | $1.70 | $1.75 | $1.64 | 51.04K |
| 2026-08-24 | $1.62 | -20.00% | $1.81 | $1.81 | $1.54 | 246.40K |
| 2026-08-21 | $2.03 | -1.69% | $2.03 | $2.11 | $2.02 | 42.51K |
| 2026-08-20 | $2.07 | -4.84% | $2.16 | $2.24 | $2.04 | 35.51K |
| 2026-08-19 | $2.17 | 0.00% | $2.17 | $2.20 | $2.11 | 27.77K |
| 2026-08-18 | $2.17 | -4.62% | $2.24 | $2.27 | $2.17 | 31.59K |
| 2026-08-17 | $2.28 | -4.69% | $2.39 | $2.40 | $2.24 | 87.14K |
| 2026-08-14 | $2.39 | -5.28% | $2.44 | $2.47 | $2.33 | 26.33K |
| 2026-08-13 | $2.52 | +1.41% | $2.38 | $2.52 | $2.38 | 21.51K |
| 2026-08-12 | $2.48 | -2.20% | $2.47 | $2.52 | $2.40 | 35.31K |
| 2026-08-11 | $2.54 | +3.71% | $2.41 | $2.54 | $2.38 | 61.84K |
| 2026-08-10 | $2.45 | -9.33% | $2.58 | $2.63 | $2.45 | 127.91K |
| 2026-08-07 | $2.70 | -1.03% | $2.77 | $2.84 | $2.59 | 89.19K |
| 2026-08-06 | $2.73 | +18.18% | $2.28 | $2.77 | $2.28 | 325.01K |
| 2026-08-05 | $2.31 | +1.54% | $2.24 | $2.40 | $2.22 | 128.23K |
| 2026-08-04 | $2.28 | +4.84% | $2.16 | $2.37 | $2.16 | 68.27K |
| 2026-08-03 | $2.17 | +1.31% | $2.11 | $2.24 | $2.07 | 61.93K |
| 2026-07-31 | $2.14 | +2.00% | $2.23 | $2.31 | $2.04 | 345.99K |
| 2026-07-30 | $2.10 | +0.33% | $2.03 | $2.10 | $2.00 | 195.83K |
| 2026-07-29 | $2.09 | -2.92% | $2.11 | $2.17 | $1.92 | 51.31K |
| 2026-07-28 | $2.16 | -0.65% | $2.05 | $2.16 | $2.03 | 42.24K |
| 2026-07-27 | $2.17 | +8.77% | $2.08 | $2.17 | $1.97 | 78.61K |
| 2026-07-24 | $2.00 | -4.36% | $2.07 | $2.21 | $1.96 | 212.90K |
| 2026-07-23 | $2.09 | -4.79% | $2.05 | $2.23 | $1.89 | 241.67K |
| 2026-07-22 | $2.19 | -12.57% | $2.66 | $2.67 | $2.03 | 4.21M |
| 2026-07-21 | $2.51 | +11.18% | $2.20 | $2.55 | $2.17 | 84.73K |
| 2026-07-20 | $2.25 | +3.87% | $2.17 | $2.35 | $2.07 | 167.46K |
| 2026-07-17 | $2.17 | -8.82% | $2.10 | $2.30 | $1.98 | 413.83K |
| 2026-07-16 | $2.38 | +6.92% | $2.45 | $2.59 | $2.30 | 6.68M |
| 2026-07-15 | $2.23 | -6.47% | $2.39 | $2.69 | $2.10 | 5.04M |
| 2026-07-14 | $2.38 | +0.59% | $2.38 | $2.59 | $2.37 | 7.79K |
| 2026-07-13 | $2.37 | -4.25% | $2.45 | $2.63 | $2.35 | 13.07K |
| 2026-07-10 | $2.47 | -4.59% | $2.56 | $2.73 | $2.46 | 6.69K |
| 2026-07-09 | $2.59 | +3.06% | $2.53 | $2.72 | $2.45 | 6.31K |
| 2026-07-08 | $2.51 | -0.28% | $2.63 | $2.74 | $2.51 | 8.77K |
| 2026-07-07 | $2.52 | -7.46% | $2.73 | $2.80 | $2.52 | 7.30K |
| 2026-07-06 | $2.72 | +5.14% | $2.73 | $2.87 | $2.60 | 18.29K |
| 2026-07-02 | $2.59 | +0.54% | $2.53 | $2.72 | $2.52 | 14.89K |
| 2026-07-01 | $2.58 | -4.17% | $2.69 | $2.80 | $2.57 | 10.30K |
| 2026-06-30 | $2.69 | +7.56% | $2.48 | $2.81 | $2.48 | 15.93K |
| 2026-06-29 | $2.50 | +2.00% | $2.36 | $2.59 | $2.36 | 8.44K |
| 2026-06-26 | $2.45 | -6.67% | $2.66 | $2.67 | $2.28 | 66.16K |
| 2026-06-25 | $2.63 | -10.71% | $2.94 | $2.97 | $2.61 | 47.97K |
| 2026-06-24 | $2.94 | -1.64% | $2.99 | $3.12 | $2.94 | 14.94K |
| 2026-06-23 | $2.99 | -0.93% | $3.02 | $3.08 | $2.90 | 5.61K |
| 2026-06-22 | $3.02 | +0.23% | $3.16 | $3.18 | $2.97 | 9.00K |
| 2026-06-18 | $3.01 | -5.91% | $3.07 | $3.22 | $3.01 | 14.70K |
| 2026-06-17 | $3.20 | +2.47% | $3.09 | $3.22 | $3.07 | 7.60K |
| 2026-06-16 | $3.12 | +1.36% | $3.07 | $3.14 | $3.06 | 10.30K |
| 2026-06-15 | $3.08 | 0.00% | $3.05 | $3.16 | $3.05 | 9.39K |
| 2026-06-12 | $3.08 | -3.93% | $3.12 | $3.34 | $3.08 | 24.73K |
| 2026-06-11 | $3.21 | +6.51% | $3.05 | $3.28 | $3.01 | 16.59K |
| 2026-06-10 | $3.01 | -0.23% | $3.05 | $3.36 | $3.01 | 12.56K |
| 2026-06-09 | $3.02 | -4.22% | $3.07 | $3.22 | $3.01 | 13.09K |
| 2026-06-08 | $3.15 | +2.27% | $3.09 | $3.21 | $3.06 | 14.03K |
| 2026-06-05 | $3.08 | -5.58% | $3.33 | $3.50 | $3.08 | 12.60K |
| 2026-06-04 | $3.26 | +0.87% | $3.44 | $3.50 | $3.16 | 16.70K |
| 2026-06-03 | $3.23 | -1.28% | $3.25 | $3.44 | $3.16 | 31.01K |
| 2026-06-02 | $3.28 | -5.26% | $3.26 | $3.51 | $3.26 | 22.71K |
| 2026-06-01 | $3.46 | -2.95% | $3.51 | $3.51 | $3.39 | 12.89K |
| 2026-05-29 | $3.56 | -3.42% | $3.64 | $3.64 | $3.37 | 18.00K |
| 2026-05-28 | $3.69 | +1.93% | $3.56 | $3.76 | $3.50 | 8.73K |
| 2026-05-27 | $3.62 | 0.00% | $3.49 | $3.62 | $3.39 | 15.06K |
| 2026-05-26 | $3.62 | -5.14% | $3.74 | $3.92 | $3.57 | 7.51K |