Karyopharm Therapeutics, Inc. KPTI
NASDAQ · United States · Health Technology
$0.8022-0.06 (-7.45%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.80 | -7.47% | $0.86 | $0.89 | $0.75 | 2.34M |
| 2026-10-01 | $0.87 | -28.93% | $1.19 | $1.20 | $0.85 | 2.66M |
| 2026-09-30 | $1.22 | +1.24% | $1.26 | $1.27 | $1.18 | 1.75M |
| 2026-09-29 | $1.21 | -25.62% | $1.62 | $1.63 | $1.20 | 1.86M |
| 2026-09-28 | $1.62 | 0.00% | $1.59 | $1.66 | $1.54 | 326.50K |
| 2026-09-25 | $1.62 | -6.36% | $1.73 | $1.77 | $1.57 | 1.47M |
| 2026-09-24 | $1.73 | -1.14% | $1.73 | $1.77 | $1.71 | 677.30K |
| 2026-09-23 | $1.75 | -3.85% | $1.81 | $1.84 | $1.66 | 957.50K |
| 2026-09-22 | $1.82 | -2.15% | $1.87 | $1.92 | $1.78 | 986.80K |
| 2026-09-21 | $1.86 | -1.06% | $1.85 | $1.93 | $1.78 | 1.62M |
| 2026-09-18 | $1.88 | +5.03% | $1.77 | $1.88 | $1.67 | 1.90M |
| 2026-09-17 | $1.79 | +5.29% | $1.75 | $1.85 | $1.65 | 1.09M |
| 2026-09-16 | $1.70 | +10.39% | $1.54 | $1.72 | $1.54 | 1.35M |
| 2026-09-15 | $1.54 | -3.75% | $1.59 | $1.70 | $1.52 | 1.33M |
| 2026-09-14 | $1.60 | -0.62% | $1.55 | $1.62 | $1.55 | 991.40K |
| 2026-09-11 | $1.61 | -0.62% | $1.50 | $1.61 | $1.24 | 6.74M |
| 2026-09-10 | $1.62 | -4.14% | $1.68 | $1.68 | $1.60 | 800.50K |
| 2026-09-09 | $1.69 | -1.74% | $1.72 | $1.75 | $1.65 | 772.60K |
| 2026-09-08 | $1.72 | -3.91% | $1.77 | $1.79 | $1.70 | 1.01M |
| 2026-09-04 | $1.79 | +1.13% | $1.77 | $1.84 | $1.75 | 577.30K |
| 2026-09-03 | $1.77 | -1.12% | $1.79 | $1.81 | $1.72 | 818.70K |
| 2026-09-02 | $1.79 | -3.24% | $1.90 | $1.94 | $1.73 | 1.30M |
| 2026-09-01 | $1.85 | -10.19% | $2.02 | $2.07 | $1.84 | 1.60M |
| 2026-08-31 | $2.06 | +10.16% | $1.91 | $2.14 | $1.79 | 2.03M |
| 2026-08-28 | $1.87 | -3.61% | $1.98 | $1.99 | $1.86 | 823.50K |
| 2026-08-27 | $1.94 | -1.02% | $1.99 | $2.06 | $1.93 | 1.11M |
| 2026-08-26 | $1.96 | +2.08% | $1.92 | $1.99 | $1.86 | 753.80K |
| 2026-08-25 | $1.92 | +3.23% | $1.87 | $1.95 | $1.87 | 1.06M |
| 2026-08-24 | $1.86 | -5.10% | $1.95 | $1.96 | $1.83 | 840.90K |
| 2026-08-21 | $1.96 | +7.69% | $1.85 | $1.97 | $1.82 | 874.60K |
| 2026-08-20 | $1.82 | -9.00% | $2.00 | $2.00 | $1.82 | 865.60K |
| 2026-08-19 | $2.00 | +3.63% | $1.93 | $2.02 | $1.93 | 792.10K |
| 2026-08-18 | $1.93 | +6.63% | $1.88 | $1.96 | $1.82 | 1.15M |
| 2026-08-17 | $1.81 | -10.40% | $2.02 | $2.03 | $1.79 | 1.39M |
| 2026-08-14 | $2.02 | +1.51% | $1.97 | $2.06 | $1.97 | 886.90K |
| 2026-08-13 | $1.99 | -1.97% | $2.03 | $2.09 | $1.92 | 1.73M |
| 2026-08-12 | $2.03 | -3.33% | $2.10 | $2.15 | $2.00 | 1.84M |
| 2026-08-11 | $2.10 | +7.14% | $1.93 | $2.18 | $1.93 | 1.96M |
| 2026-08-10 | $1.96 | -7.55% | $2.14 | $2.18 | $1.91 | 1.80M |
| 2026-08-07 | $2.12 | +8.72% | $1.96 | $2.12 | $1.91 | 1.79M |
| 2026-08-06 | $1.95 | +2.09% | $1.88 | $2.01 | $1.88 | 1.19M |
| 2026-08-05 | $1.91 | -2.55% | $1.94 | $2.06 | $1.88 | 2.38M |
| 2026-08-04 | $1.96 | -0.51% | $2.00 | $2.11 | $1.94 | 3.79M |
| 2026-08-03 | $1.97 | +2.60% | $1.94 | $2.05 | $1.80 | 4.51M |
| 2026-07-31 | $1.92 | -72.61% | $2.19 | $2.43 | $1.80 | 22.40M |
| 2026-07-30 | $7.01 | +2.19% | $6.98 | $7.09 | $6.55 | 4.54M |
| 2026-07-29 | $6.86 | -3.24% | $7.04 | $7.47 | $6.73 | 436.80K |
| 2026-07-28 | $7.09 | 0.00% | $7.10 | $7.14 | $6.75 | 531.30K |
| 2026-07-27 | $7.09 | -4.32% | $7.45 | $7.84 | $7.01 | 527.50K |
| 2026-07-24 | $7.41 | +4.51% | $7.15 | $7.61 | $6.99 | 900.20K |
| 2026-07-23 | $7.09 | -1.25% | $7.14 | $7.19 | $6.75 | 680.10K |
| 2026-07-22 | $7.18 | -8.71% | $7.92 | $8.02 | $7.05 | 713.60K |
| 2026-07-21 | $7.86 | +5.29% | $7.49 | $8.27 | $7.46 | 943.10K |
| 2026-07-20 | $7.47 | -21.45% | $9.40 | $9.45 | $6.49 | 2.33M |
| 2026-07-17 | $9.51 | +1.39% | $9.35 | $9.59 | $9.31 | 205.20K |
| 2026-07-16 | $9.38 | -1.57% | $9.55 | $9.84 | $9.36 | 236.40K |
| 2026-07-15 | $9.53 | -4.80% | $9.85 | $9.86 | $9.38 | 316.50K |
| 2026-07-14 | $10.01 | -0.40% | $10.07 | $10.17 | $9.82 | 481.50K |
| 2026-07-13 | $10.05 | -2.80% | $10.19 | $10.30 | $9.71 | 431.40K |
| 2026-07-10 | $10.34 | +1.37% | $10.30 | $10.59 | $9.88 | 320.20K |
| 2026-07-09 | $10.20 | -4.40% | $10.76 | $10.76 | $10.09 | 281.10K |
| 2026-07-08 | $10.67 | +6.17% | $10.02 | $10.86 | $9.91 | 737.30K |
| 2026-07-07 | $10.05 | +4.47% | $9.58 | $10.05 | $9.29 | 249.60K |
| 2026-07-06 | $9.62 | +0.21% | $9.60 | $9.77 | $9.20 | 288.10K |
| 2026-07-02 | $9.60 | +0.52% | $9.70 | $9.96 | $9.45 | 317.70K |
| 2026-07-01 | $9.55 | -2.25% | $9.68 | $9.85 | $9.34 | 308.50K |
| 2026-06-30 | $9.77 | -3.12% | $10.11 | $10.48 | $9.71 | 600.30K |
| 2026-06-29 | $10.09 | -1.22% | $10.16 | $10.44 | $9.64 | 497.00K |
| 2026-06-26 | $10.21 | +7.93% | $9.45 | $10.25 | $9.43 | 3.22M |
| 2026-06-25 | $9.46 | +3.73% | $9.08 | $9.65 | $9.01 | 440.80K |
| 2026-06-24 | $9.12 | -5.49% | $9.63 | $10.09 | $9.02 | 351.90K |
| 2026-06-23 | $9.65 | +7.22% | $8.89 | $9.70 | $8.78 | 712.00K |
| 2026-06-22 | $9.00 | -0.22% | $9.10 | $9.23 | $8.85 | 356.30K |
| 2026-06-18 | $9.02 | -4.04% | $9.60 | $9.73 | $8.90 | 491.90K |
| 2026-06-17 | $9.40 | +3.30% | $9.20 | $9.83 | $9.06 | 283.60K |
| 2026-06-16 | $9.10 | -5.60% | $9.64 | $9.64 | $9.00 | 322.10K |
| 2026-06-15 | $9.64 | +1.47% | $9.65 | $9.80 | $9.36 | 172.50K |
| 2026-06-12 | $9.50 | +5.56% | $9.10 | $10.22 | $9.04 | 564.60K |
| 2026-06-11 | $9.00 | -1.21% | $9.11 | $9.24 | $8.96 | 200.30K |
| 2026-06-10 | $9.11 | +4.83% | $8.67 | $9.34 | $8.58 | 284.90K |
| 2026-06-09 | $8.69 | +2.24% | $8.68 | $9.00 | $8.43 | 324.10K |
| 2026-06-08 | $8.50 | -6.39% | $9.18 | $9.44 | $8.43 | 260.20K |
| 2026-06-05 | $9.08 | +0.11% | $9.04 | $9.23 | $8.85 | 262.50K |
| 2026-06-04 | $9.07 | +0.78% | $9.00 | $9.39 | $8.84 | 219.10K |
| 2026-06-03 | $9.00 | -2.49% | $9.08 | $9.09 | $8.48 | 499.70K |
| 2026-06-02 | $9.23 | -6.01% | $9.81 | $9.82 | $8.50 | 583.80K |
| 2026-06-01 | $9.82 | +7.91% | $9.28 | $9.88 | $8.99 | 330.00K |
| 2026-05-29 | $9.10 | -0.11% | $9.12 | $9.46 | $8.94 | 290.70K |
| 2026-05-28 | $9.11 | +1.45% | $8.98 | $9.25 | $8.72 | 179.20K |
| 2026-05-27 | $8.98 | +0.11% | $8.99 | $9.98 | $8.74 | 624.40K |