Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
3.190
-0.060 (-1.85%)
At close: May 12, 2025, 4:00 PM
3.310
+0.120 (3.76%)
After-hours: May 12, 2025, 7:47 PM EDT
Kiora Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.29 | 3.29 | 3.19 | 3.19 | 3.19 | -1.85% | 10,285 |
| May 9, 2025 | 3.11 | 3.25 | 3.01 | 3.25 | 3.25 | 4.17% | 7,614 |
| May 8, 2025 | 3.33 | 3.41 | 3.10 | 3.12 | 3.12 | -6.87% | 34,628 |
| May 7, 2025 | 3.26 | 3.48 | 3.26 | 3.35 | 3.35 | 1.52% | 10,280 |
| May 6, 2025 | 3.38 | 3.38 | 3.29 | 3.30 | 3.30 | 1.13% | 4,741 |
| May 5, 2025 | 3.44 | 3.44 | 3.26 | 3.26 | 3.26 | -1.57% | 8,658 |
| May 2, 2025 | 3.30 | 3.38 | 3.18 | 3.32 | 3.32 | 0.94% | 7,377 |
| May 1, 2025 | 3.31 | 3.39 | 3.23 | 3.28 | 3.28 | 1.99% | 13,526 |
| Apr 30, 2025 | 3.33 | 3.33 | 3.04 | 3.22 | 3.22 | -2.07% | 8,301 |
| Apr 29, 2025 | 3.36 | 3.52 | 3.20 | 3.29 | 3.29 | -0.36% | 11,598 |
| Apr 28, 2025 | 3.28 | 3.45 | 3.22 | 3.30 | 3.30 | 3.12% | 60,795 |
| Apr 25, 2025 | 3.23 | 3.23 | 3.17 | 3.20 | 3.20 | - | 9,366 |
| Apr 24, 2025 | 3.18 | 3.29 | 3.06 | 3.20 | 3.20 | 2.56% | 5,581 |
| Apr 23, 2025 | 3.10 | 3.25 | 3.10 | 3.12 | 3.12 | 3.31% | 7,885 |
| Apr 22, 2025 | 2.96 | 3.10 | 2.94 | 3.02 | 3.02 | 5.23% | 3,296 |
| Apr 21, 2025 | 2.79 | 2.88 | 2.79 | 2.87 | 2.87 | 2.87% | 4,170 |
| Apr 17, 2025 | 2.83 | 2.83 | 2.70 | 2.79 | 2.79 | 1.45% | 4,166 |
| Apr 16, 2025 | 2.85 | 2.90 | 2.64 | 2.75 | 2.75 | -1.29% | 12,759 |
| Apr 15, 2025 | 2.74 | 2.88 | 2.74 | 2.79 | 2.79 | 0.94% | 3,475 |
| Apr 14, 2025 | 2.71 | 2.80 | 2.71 | 2.76 | 2.76 | 3.76% | 1,411 |
| Apr 11, 2025 | 2.72 | 2.78 | 2.55 | 2.66 | 2.66 | 2.47% | 7,636 |
| Apr 10, 2025 | 2.69 | 2.78 | 2.57 | 2.60 | 2.60 | -2.41% | 8,878 |
| Apr 9, 2025 | 2.57 | 2.79 | 2.57 | 2.66 | 2.66 | 0.38% | 5,129 |
| Apr 8, 2025 | 2.78 | 2.94 | 2.56 | 2.65 | 2.65 | 1.92% | 12,580 |
| Apr 7, 2025 | 2.60 | 2.92 | 2.51 | 2.60 | 2.60 | -0.99% | 29,280 |
| Apr 4, 2025 | 2.73 | 2.73 | 2.61 | 2.63 | 2.63 | -7.31% | 8,811 |
| Apr 3, 2025 | 2.81 | 2.85 | 2.71 | 2.83 | 2.83 | 0.82% | 12,210 |
| Apr 2, 2025 | 2.92 | 2.92 | 2.72 | 2.81 | 2.81 | -4.10% | 17,826 |
| Apr 1, 2025 | 3.03 | 3.03 | 2.90 | 2.93 | 2.93 | -2.66% | 17,144 |
| Mar 31, 2025 | 3.08 | 3.08 | 2.98 | 3.01 | 3.01 | -2.27% | 13,341 |
| Mar 28, 2025 | 3.02 | 3.18 | 3.02 | 3.08 | 3.08 | 1.99% | 7,659 |
| Mar 27, 2025 | 2.98 | 3.17 | 2.98 | 3.02 | 3.02 | 1.00% | 9,441 |
| Mar 26, 2025 | 3.01 | 3.05 | 2.99 | 2.99 | 2.99 | -1.64% | 24,302 |
| Mar 25, 2025 | 3.28 | 3.28 | 3.03 | 3.04 | 3.04 | -5.00% | 19,944 |
| Mar 24, 2025 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -2.74% | 6,679 |
| Mar 21, 2025 | 3.25 | 3.35 | 3.22 | 3.29 | 3.29 | 3.46% | 3,067 |
| Mar 20, 2025 | 3.25 | 3.27 | 3.18 | 3.18 | 3.18 | -2.15% | 2,885 |
| Mar 19, 2025 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | 0.93% | 4,585 |
| Mar 18, 2025 | 3.30 | 3.34 | 3.22 | 3.22 | 3.22 | -2.13% | 2,105 |
| Mar 17, 2025 | 3.33 | 3.44 | 3.25 | 3.29 | 3.29 | 1.54% | 14,494 |
| Mar 14, 2025 | 3.22 | 3.32 | 3.18 | 3.24 | 3.24 | -0.31% | 3,722 |
| Mar 13, 2025 | 3.25 | 3.30 | 3.19 | 3.25 | 3.25 | -0.31% | 6,970 |
| Mar 12, 2025 | 3.12 | 3.26 | 3.07 | 3.26 | 3.26 | 4.49% | 11,902 |
| Mar 11, 2025 | 3.15 | 3.25 | 3.12 | 3.12 | 3.12 | -2.19% | 13,976 |
| Mar 10, 2025 | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -1.85% | 8,209 |
| Mar 7, 2025 | 3.45 | 3.53 | 3.25 | 3.25 | 3.25 | -1.52% | 29,524 |
| Mar 6, 2025 | 3.20 | 3.41 | 3.18 | 3.30 | 3.30 | 4.10% | 23,211 |
| Mar 5, 2025 | 2.91 | 3.17 | 2.91 | 3.17 | 3.17 | 7.46% | 8,191 |
| Mar 4, 2025 | 3.11 | 3.11 | 2.91 | 2.95 | 2.95 | -3.91% | 26,673 |
| Mar 3, 2025 | 3.25 | 3.25 | 3.07 | 3.07 | 3.07 | -5.54% | 42,548 |