Kiora Pharmaceuticals, Inc. (KPRX)
NASDAQ: KPRX · Real-Time Price · USD
2.480
-0.010 (-0.40%)
Aug 14, 2025, 1:18 PM - Market open
Kiora Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.47 | 2.53 | 2.43 | 2.49 | 2.49 | -0.40% | 54,945 |
| Aug 12, 2025 | 2.55 | 2.60 | 2.43 | 2.50 | 2.50 | 2.04% | 197,521 |
| Aug 11, 2025 | 2.48 | 2.55 | 2.40 | 2.45 | 2.45 | 3.81% | 253,419 |
| Aug 8, 2025 | 2.37 | 2.40 | 2.27 | 2.36 | 2.36 | -1.26% | 119,777 |
| Aug 7, 2025 | 2.44 | 2.47 | 2.36 | 2.39 | 2.39 | -1.65% | 27,674 |
| Aug 6, 2025 | 2.55 | 2.55 | 2.40 | 2.43 | 2.43 | -2.80% | 17,592 |
| Aug 5, 2025 | 2.55 | 2.56 | 2.47 | 2.50 | 2.50 | -1.57% | 32,084 |
| Aug 4, 2025 | 2.48 | 2.62 | 2.25 | 2.54 | 2.54 | - | 72,613 |
| Aug 1, 2025 | 2.62 | 2.63 | 2.51 | 2.54 | 2.54 | -2.31% | 63,815 |
| Jul 31, 2025 | 2.75 | 2.80 | 2.59 | 2.60 | 2.60 | -2.99% | 55,872 |
| Jul 30, 2025 | 2.75 | 2.85 | 2.65 | 2.68 | 2.68 | -2.19% | 70,004 |
| Jul 29, 2025 | 2.89 | 2.89 | 2.70 | 2.74 | 2.74 | -6.48% | 94,178 |
| Jul 28, 2025 | 2.99 | 3.06 | 2.90 | 2.93 | 2.93 | -2.01% | 20,682 |
| Jul 25, 2025 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -1.97% | 31,483 |
| Jul 24, 2025 | 3.12 | 3.13 | 3.04 | 3.05 | 3.05 | -1.93% | 24,742 |
| Jul 23, 2025 | 3.05 | 3.13 | 3.04 | 3.11 | 3.11 | 2.64% | 24,526 |
| Jul 22, 2025 | 3.14 | 3.15 | 2.96 | 3.03 | 3.03 | -1.94% | 217,355 |
| Jul 21, 2025 | 3.15 | 3.23 | 3.09 | 3.09 | 3.09 | -2.83% | 48,635 |
| Jul 18, 2025 | 3.19 | 3.29 | 3.16 | 3.18 | 3.18 | 0.95% | 67,125 |
| Jul 17, 2025 | 3.14 | 3.20 | 3.09 | 3.15 | 3.15 | - | 45,671 |
| Jul 16, 2025 | 3.12 | 3.15 | 3.00 | 3.15 | 3.15 | 5.00% | 57,047 |
| Jul 15, 2025 | 3.03 | 3.10 | 2.95 | 3.00 | 3.00 | -2.60% | 138,583 |
| Jul 14, 2025 | 3.04 | 3.09 | 3.03 | 3.08 | 3.08 | 2.67% | 15,208 |
| Jul 11, 2025 | 3.03 | 3.18 | 2.91 | 3.00 | 3.00 | -0.33% | 79,513 |
| Jul 10, 2025 | 2.95 | 3.10 | 2.93 | 3.01 | 3.01 | 1.35% | 149,220 |
| Jul 9, 2025 | 2.82 | 3.10 | 2.80 | 2.97 | 2.97 | 3.85% | 152,215 |
| Jul 8, 2025 | 2.80 | 2.89 | 2.80 | 2.86 | 2.86 | 1.78% | 21,652 |
| Jul 7, 2025 | 2.83 | 2.90 | 2.80 | 2.81 | 2.81 | -1.40% | 23,090 |
| Jul 3, 2025 | 2.81 | 2.96 | 2.81 | 2.85 | 2.85 | -0.35% | 14,426 |
| Jul 2, 2025 | 2.80 | 2.94 | 2.80 | 2.86 | 2.86 | 1.42% | 15,897 |
| Jul 1, 2025 | 2.83 | 2.87 | 2.68 | 2.82 | 2.82 | -2.08% | 15,753 |
| Jun 30, 2025 | 2.95 | 2.99 | 2.69 | 2.88 | 2.88 | -0.69% | 74,621 |
| Jun 27, 2025 | 3.03 | 3.03 | 2.90 | 2.90 | 2.90 | -4.29% | 31,722 |
| Jun 26, 2025 | 3.08 | 3.08 | 2.98 | 3.03 | 3.03 | - | 36,637 |
| Jun 25, 2025 | 3.06 | 3.15 | 3.02 | 3.03 | 3.03 | -1.30% | 24,451 |
| Jun 24, 2025 | 3.14 | 3.17 | 3.04 | 3.07 | 3.07 | -1.92% | 36,049 |
| Jun 23, 2025 | 3.19 | 3.19 | 3.03 | 3.13 | 3.13 | -2.19% | 40,591 |
| Jun 20, 2025 | 3.02 | 3.22 | 2.99 | 3.20 | 3.20 | 5.96% | 186,076 |
| Jun 18, 2025 | 2.92 | 3.11 | 2.87 | 3.02 | 3.02 | 2.72% | 122,833 |
| Jun 17, 2025 | 3.01 | 3.05 | 2.88 | 2.94 | 2.94 | -2.33% | 78,222 |
| Jun 16, 2025 | 3.04 | 3.15 | 2.98 | 3.01 | 3.01 | -0.33% | 28,290 |
| Jun 13, 2025 | 2.99 | 3.17 | 2.99 | 3.02 | 3.02 | -1.95% | 36,444 |
| Jun 12, 2025 | 3.18 | 3.18 | 2.94 | 3.08 | 3.08 | -2.53% | 71,743 |
| Jun 11, 2025 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | -5.39% | 85,094 |
| Jun 10, 2025 | 3.17 | 3.39 | 3.16 | 3.34 | 3.34 | 2.77% | 101,656 |
| Jun 9, 2025 | 3.05 | 3.28 | 3.00 | 3.25 | 3.25 | 5.52% | 149,248 |
| Jun 6, 2025 | 3.04 | 3.21 | 2.78 | 3.08 | 3.08 | -0.32% | 231,864 |
| Jun 5, 2025 | 3.04 | 3.30 | 2.90 | 3.09 | 3.09 | -3.13% | 355,748 |
| Jun 4, 2025 | 3.78 | 3.78 | 2.97 | 3.19 | 3.19 | -18.21% | 768,961 |
| Jun 3, 2025 | 3.95 | 4.18 | 3.31 | 3.90 | 3.90 | 36.84% | 24,589,649 |