Kiora Pharmaceuticals, Inc. KPRX
NASDAQ · United States · Health Technology
$2.58+0.02 (+0.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $2.58 | +0.78% | $2.57 | $2.58 | $2.56 | 16.80K |
| 2026-09-30 | $2.56 | -1.54% | $2.57 | $2.57 | $2.56 | 2.40K |
| 2026-09-29 | $2.60 | -2.62% | $2.63 | $2.64 | $2.58 | 6.70K |
| 2026-09-28 | $2.67 | +1.52% | $2.62 | $2.67 | $2.62 | 6.70K |
| 2026-09-25 | $2.63 | -1.50% | $2.62 | $2.63 | $2.60 | 2.40K |
| 2026-09-24 | $2.67 | +1.91% | $2.63 | $2.67 | $2.58 | 19.40K |
| 2026-09-23 | $2.62 | -3.32% | $2.73 | $2.75 | $2.62 | 10.10K |
| 2026-09-22 | $2.71 | +1.12% | $2.70 | $2.80 | $2.63 | 7.60K |
| 2026-09-21 | $2.68 | -2.90% | $2.75 | $2.75 | $2.62 | 6.20K |
| 2026-09-18 | $2.76 | +3.37% | $2.63 | $2.85 | $2.63 | 49.30K |
| 2026-09-17 | $2.67 | +2.69% | $2.65 | $2.70 | $2.63 | 20.00K |
| 2026-09-16 | $2.60 | 0.00% | $2.60 | $2.63 | $2.57 | 28.50K |
| 2026-09-15 | $2.60 | -1.89% | $2.66 | $2.66 | $2.59 | 19.60K |
| 2026-09-14 | $2.65 | 0.00% | $2.70 | $2.70 | $2.60 | 19.00K |
| 2026-09-11 | $2.65 | +2.71% | $2.59 | $2.65 | $2.59 | 10.50K |
| 2026-09-10 | $2.58 | +3.61% | $2.48 | $2.58 | $2.47 | 15.90K |
| 2026-09-09 | $2.49 | -0.80% | $2.51 | $2.60 | $2.49 | 15.80K |
| 2026-09-08 | $2.51 | -1.57% | $2.64 | $2.64 | $2.49 | 9.50K |
| 2026-09-04 | $2.55 | 0.00% | $2.58 | $2.63 | $2.54 | 4.50K |
| 2026-09-03 | $2.55 | -1.54% | $2.63 | $2.66 | $2.55 | 3.00K |
| 2026-09-02 | $2.59 | +3.19% | $2.53 | $2.64 | $2.53 | 10.30K |
| 2026-09-01 | $2.51 | 0.00% | $2.54 | $2.56 | $2.50 | 14.50K |
| 2026-08-31 | $2.51 | -4.20% | $2.52 | $2.56 | $2.50 | 14.10K |
| 2026-08-28 | $2.62 | -1.50% | $2.67 | $2.67 | $2.62 | 2.50K |
| 2026-08-27 | $2.66 | +2.70% | $2.58 | $2.72 | $2.58 | 8.70K |
| 2026-08-26 | $2.59 | 0.00% | $2.58 | $2.59 | $2.53 | 20.40K |
| 2026-08-25 | $2.59 | -5.82% | $2.74 | $2.75 | $2.59 | 25.20K |
| 2026-08-24 | $2.75 | +3.38% | $2.65 | $2.75 | $2.65 | 11.00K |
| 2026-08-21 | $2.66 | +1.53% | $2.61 | $2.66 | $2.53 | 15.80K |
| 2026-08-20 | $2.62 | +0.77% | $2.54 | $2.63 | $2.54 | 9.60K |
| 2026-08-19 | $2.60 | +0.39% | $2.57 | $2.68 | $2.52 | 34.30K |
| 2026-08-18 | $2.59 | 0.00% | $2.56 | $2.62 | $2.50 | 14.60K |
| 2026-08-17 | $2.59 | +1.57% | $2.56 | $2.62 | $2.49 | 10.80K |
| 2026-08-14 | $2.55 | -1.54% | $2.53 | $2.59 | $2.48 | 41.20K |
| 2026-08-13 | $2.59 | -1.89% | $2.64 | $2.65 | $2.56 | 12.70K |
| 2026-08-12 | $2.64 | +0.76% | $2.60 | $2.65 | $2.58 | 20.40K |
| 2026-08-11 | $2.62 | +1.55% | $2.57 | $2.64 | $2.56 | 12.50K |
| 2026-08-10 | $2.58 | -2.27% | $2.65 | $2.65 | $2.58 | 12.20K |
| 2026-08-07 | $2.64 | +3.13% | $2.60 | $2.64 | $2.58 | 23.50K |
| 2026-08-06 | $2.56 | +0.79% | $2.53 | $2.57 | $2.52 | 13.40K |
| 2026-08-05 | $2.54 | +2.83% | $2.51 | $2.54 | $2.48 | 17.20K |
| 2026-08-04 | $2.47 | -4.63% | $2.57 | $2.60 | $2.42 | 40.50K |
| 2026-08-03 | $2.59 | +1.17% | $2.54 | $2.61 | $2.52 | 6.50K |
| 2026-07-31 | $2.56 | +0.20% | $2.58 | $2.61 | $2.52 | 4.60K |
| 2026-07-30 | $2.56 | -0.58% | $2.54 | $2.56 | $2.46 | 4.70K |
| 2026-07-29 | $2.57 | 0.00% | $2.51 | $2.59 | $2.51 | 4.60K |
| 2026-07-28 | $2.57 | +1.18% | $2.52 | $2.58 | $2.50 | 13.10K |
| 2026-07-27 | $2.54 | -0.39% | $2.50 | $2.54 | $2.50 | 3.10K |
| 2026-07-24 | $2.55 | +2.00% | $2.50 | $2.60 | $2.28 | 130.70K |
| 2026-07-23 | $2.50 | -1.19% | $2.50 | $2.52 | $2.50 | 7.50K |
| 2026-07-22 | $2.53 | 0.00% | $2.50 | $2.55 | $2.50 | 2.10K |
| 2026-07-21 | $2.53 | -2.69% | $2.56 | $2.60 | $2.53 | 5.20K |
| 2026-07-20 | $2.60 | -1.14% | $2.58 | $2.62 | $2.53 | 9.60K |
| 2026-07-17 | $2.63 | +3.14% | $2.54 | $2.63 | $2.50 | 17.20K |
| 2026-07-16 | $2.55 | +2.82% | $2.50 | $2.57 | $2.46 | 111.80K |
| 2026-07-15 | $2.48 | 0.00% | $2.48 | $2.52 | $2.45 | 13.80K |
| 2026-07-14 | $2.48 | +0.81% | $2.48 | $2.51 | $2.46 | 22.10K |
| 2026-07-13 | $2.46 | -1.99% | $2.51 | $2.59 | $2.43 | 16.90K |
| 2026-07-10 | $2.51 | -1.57% | $2.53 | $2.56 | $2.50 | 4.00K |
| 2026-07-09 | $2.55 | 0.00% | $2.55 | $2.57 | $2.52 | 6.00K |
| 2026-07-08 | $2.55 | 0.00% | $2.51 | $2.59 | $2.51 | 18.50K |
| 2026-07-07 | $2.55 | 0.00% | $2.59 | $2.59 | $2.55 | 4.50K |
| 2026-07-06 | $2.55 | -3.04% | $2.62 | $2.65 | $2.50 | 19.80K |
| 2026-07-02 | $2.63 | -1.13% | $2.68 | $2.74 | $2.62 | 9.00K |
| 2026-07-01 | $2.66 | +1.14% | $2.66 | $2.72 | $2.66 | 9.10K |
| 2026-06-30 | $2.63 | +0.77% | $2.58 | $2.65 | $2.58 | 13.30K |
| 2026-06-29 | $2.61 | +2.76% | $2.57 | $2.65 | $2.56 | 16.80K |
| 2026-06-26 | $2.54 | -0.39% | $2.50 | $2.55 | $2.50 | 7.80K |
| 2026-06-25 | $2.55 | -1.54% | $2.58 | $2.60 | $2.52 | 38.90K |
| 2026-06-24 | $2.59 | -0.38% | $2.65 | $2.65 | $2.54 | 25.70K |
| 2026-06-23 | $2.60 | +5.26% | $2.49 | $2.65 | $2.48 | 26.00K |
| 2026-06-22 | $2.47 | -2.37% | $2.50 | $2.52 | $2.42 | 20.50K |
| 2026-06-18 | $2.53 | -1.56% | $2.63 | $2.71 | $2.53 | 95.50K |
| 2026-06-17 | $2.57 | -1.91% | $2.53 | $2.60 | $2.49 | 14.80K |
| 2026-06-16 | $2.62 | +6.50% | $2.45 | $2.69 | $2.45 | 46.20K |
| 2026-06-15 | $2.46 | -3.53% | $2.55 | $2.55 | $2.46 | 46.20K |
| 2026-06-12 | $2.55 | -1.92% | $2.59 | $2.59 | $2.54 | 23.80K |
| 2026-06-11 | $2.60 | -1.14% | $2.58 | $2.68 | $2.53 | 6.80K |
| 2026-06-10 | $2.63 | +1.54% | $2.62 | $2.67 | $2.58 | 12.80K |
| 2026-06-09 | $2.59 | +0.39% | $2.56 | $2.67 | $2.52 | 30.00K |
| 2026-06-08 | $2.58 | +3.20% | $2.51 | $2.60 | $2.50 | 19.70K |
| 2026-06-05 | $2.50 | -4.94% | $2.60 | $2.60 | $2.46 | 15.90K |
| 2026-06-04 | $2.63 | -1.87% | $2.68 | $2.69 | $2.55 | 31.40K |
| 2026-06-03 | $2.68 | -1.47% | $2.72 | $2.76 | $2.62 | 17.60K |
| 2026-06-02 | $2.72 | -3.03% | $2.83 | $2.83 | $2.68 | 13.90K |
| 2026-06-01 | $2.81 | +4.66% | $2.73 | $2.87 | $2.69 | 34.00K |
| 2026-05-29 | $2.68 | -5.30% | $2.75 | $2.83 | $2.68 | 45.40K |
| 2026-05-28 | $2.83 | +1.43% | $2.79 | $2.83 | $2.73 | 27.70K |
| 2026-05-27 | $2.79 | +3.33% | $2.70 | $2.88 | $2.69 | 36.50K |
| 2026-05-26 | $2.70 | +5.47% | $2.58 | $2.71 | $2.54 | 75.70K |