Kairos Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.68	0.71	0.65	0.67	0.67	-3.04%	477,920
Jun 26, 2025	0.61	0.70	0.60	0.69	0.69	9.35%	841,244
Jun 25, 2025	0.68	0.68	0.62	0.63	0.63	-2.77%	433,752
Jun 24, 2025	0.64	0.65	0.60	0.65	0.65	1.41%	484,816
Jun 23, 2025	0.61	0.69	0.61	0.64	0.64	3.23%	741,338
Jun 20, 2025	0.61	0.68	0.61	0.62	0.62	1.31%	1,783,454
Jun 18, 2025	0.57	0.62	0.55	0.61	0.61	6.45%	798,715
Jun 17, 2025	0.52	0.63	0.52	0.57	0.57	6.36%	1,329,057
Jun 16, 2025	0.52	0.56	0.48	0.54	0.54	3.94%	784,672
Jun 13, 2025	0.53	0.54	0.50	0.52	0.52	-8.77%	522,360
Jun 12, 2025	0.50	0.58	0.49	0.57	0.57	16.16%	1,917,702
Jun 11, 2025	0.52	0.52	0.49	0.49	0.49	-9.80%	953,323
Jun 10, 2025	0.56	0.56	0.50	0.54	0.54	-3.99%	1,901,163
Jun 9, 2025	0.47	0.57	0.46	0.57	0.57	19.79%	10,447,473
Jun 6, 2025	0.51	0.51	0.45	0.47	0.47	-5.87%	820,852
Jun 5, 2025	0.45	0.53	0.45	0.50	0.50	-3.48%	1,927,880
Jun 4, 2025	0.44	0.52	0.42	0.52	0.52	15.69%	4,525,381
Jun 3, 2025	0.53	0.53	0.40	0.45	0.45	-23.51%	10,639,974
Jun 2, 2025	0.60	0.61	0.56	0.59	0.59	-3.55%	980,430
May 30, 2025	0.57	0.61	0.56	0.61	0.61	10.49%	1,888,987
May 29, 2025	0.58	0.59	0.52	0.55	0.55	-7.68%	441,223
May 28, 2025	0.62	0.64	0.57	0.60	0.60	-6.42%	161,396
May 27, 2025	0.61	0.64	0.58	0.64	0.64	12.11%	169,368
May 23, 2025	0.56	0.58	0.54	0.57	0.57	1.60%	62,274
May 22, 2025	0.57	0.58	0.53	0.56	0.56	-3.09%	202,924
May 21, 2025	0.60	0.60	0.57	0.58	0.58	-1.88%	136,980
May 20, 2025	0.58	0.61	0.58	0.59	0.59	-0.17%	72,695
May 19, 2025	0.62	0.62	0.58	0.59	0.59	-4.83%	102,204
May 16, 2025	0.63	0.63	0.62	0.62	0.62	0.98%	127,570
May 15, 2025	0.59	0.65	0.58	0.62	0.62	-0.81%	144,088
May 14, 2025	0.61	0.63	0.57	0.62	0.62	-0.02%	189,686
May 13, 2025	0.62	0.64	0.60	0.62	0.62	-3.11%	104,308
May 12, 2025	0.73	0.73	0.58	0.64	0.64	-6.03%	264,229
May 9, 2025	0.76	0.76	0.65	0.68	0.68	-9.79%	93,892
May 8, 2025	0.80	0.80	0.67	0.76	0.76	-5.63%	183,507
May 7, 2025	0.84	0.86	0.78	0.80	0.80	-6.60%	221,738
May 6, 2025	0.84	0.89	0.82	0.86	0.86	0.19%	162,369
May 5, 2025	0.82	0.86	0.81	0.85	0.85	5.11%	97,488
May 2, 2025	0.80	0.84	0.78	0.81	0.81	3.61%	140,464
May 1, 2025	0.80	0.84	0.79	0.79	0.79	-3.21%	60,784
Apr 30, 2025	0.84	0.85	0.75	0.81	0.81	-0.05%	116,826
Apr 29, 2025	0.87	0.87	0.81	0.81	0.81	-3.63%	61,126
Apr 28, 2025	0.87	0.87	0.83	0.84	0.84	-2.88%	36,690
Apr 25, 2025	0.85	0.89	0.84	0.87	0.87	1.64%	49,877
Apr 24, 2025	0.87	0.88	0.82	0.85	0.85	-0.81%	128,573
Apr 23, 2025	0.88	0.89	0.80	0.86	0.86	-3.89%	205,363
Apr 22, 2025	0.94	0.94	0.85	0.89	0.89	-1.90%	136,785
Apr 21, 2025	0.95	0.97	0.88	0.91	0.91	-4.99%	152,070
Apr 17, 2025	0.94	1.03	0.92	0.96	0.96	5.80%	316,944
Apr 16, 2025	1.04	1.04	0.88	0.91	0.91	-7.82%	112,066