Karyopharm Therapeutics Inc. (KPTI)
NASDAQ: KPTI · Real-Time Price · USD
6.15
+0.14 (2.33%)
At close: May 12, 2025, 4:00 PM
5.50
-0.65 (-10.57%)
After-hours: May 12, 2025, 7:38 PM EDT
Karyopharm Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.16 | 6.23 | 5.60 | 6.15 | 6.15 | 2.33% | 53,590 |
| May 9, 2025 | 6.15 | 6.71 | 5.81 | 6.01 | 6.01 | -2.28% | 62,645 |
| May 8, 2025 | 6.01 | 6.31 | 5.90 | 6.15 | 6.15 | 0.65% | 70,580 |
| May 7, 2025 | 6.30 | 6.43 | 6.01 | 6.11 | 6.11 | -2.55% | 35,534 |
| May 6, 2025 | 7.12 | 7.42 | 6.04 | 6.27 | 6.27 | -11.57% | 94,987 |
| May 5, 2025 | 7.20 | 7.83 | 7.04 | 7.09 | 7.09 | -3.67% | 107,238 |
| May 2, 2025 | 6.73 | 7.90 | 6.73 | 7.36 | 7.36 | 8.88% | 120,297 |
| May 1, 2025 | 6.75 | 6.99 | 6.40 | 6.76 | 6.76 | 0.15% | 54,418 |
| Apr 30, 2025 | 6.32 | 6.79 | 6.25 | 6.75 | 6.75 | 6.30% | 81,526 |
| Apr 29, 2025 | 6.08 | 6.41 | 5.94 | 6.35 | 6.35 | 4.61% | 51,911 |
| Apr 28, 2025 | 5.58 | 6.32 | 5.52 | 6.07 | 6.07 | 8.01% | 133,530 |
| Apr 25, 2025 | 5.81 | 5.86 | 5.52 | 5.62 | 5.62 | -5.86% | 50,937 |
| Apr 24, 2025 | 6.28 | 6.46 | 5.78 | 5.97 | 5.97 | -4.78% | 115,921 |
| Apr 23, 2025 | 6.17 | 6.56 | 6.09 | 6.27 | 6.27 | 3.98% | 100,124 |
| Apr 22, 2025 | 5.47 | 6.08 | 5.39 | 6.03 | 6.03 | 11.67% | 107,895 |
| Apr 21, 2025 | 4.89 | 5.50 | 4.89 | 5.40 | 5.40 | 9.09% | 81,404 |
| Apr 17, 2025 | 4.37 | 5.08 | 4.37 | 4.95 | 4.95 | 11.99% | 77,987 |
| Apr 16, 2025 | 4.30 | 4.54 | 4.24 | 4.42 | 4.42 | 3.76% | 93,135 |
| Apr 15, 2025 | 4.22 | 4.37 | 4.22 | 4.26 | 4.26 | 1.19% | 41,928 |
| Apr 14, 2025 | 4.35 | 4.35 | 4.03 | 4.21 | 4.21 | -1.86% | 173,202 |
| Apr 11, 2025 | 3.97 | 4.29 | 3.86 | 4.29 | 4.29 | 7.52% | 96,821 |
| Apr 10, 2025 | 4.11 | 4.30 | 3.83 | 3.99 | 3.99 | -5.67% | 48,405 |
| Apr 9, 2025 | 3.86 | 4.33 | 3.83 | 4.23 | 4.23 | 6.82% | 101,894 |
| Apr 8, 2025 | 4.24 | 4.36 | 3.91 | 3.96 | 3.96 | -1.98% | 129,371 |
| Apr 7, 2025 | 3.68 | 4.10 | 3.56 | 4.04 | 4.04 | 4.66% | 226,267 |
| Apr 4, 2025 | 3.74 | 3.89 | 3.51 | 3.86 | 3.86 | - | 143,605 |
| Apr 3, 2025 | 3.93 | 3.99 | 3.71 | 3.86 | 3.86 | -4.93% | 411,477 |
| Apr 2, 2025 | 3.55 | 4.09 | 3.55 | 4.06 | 4.06 | 14.69% | 94,388 |
| Apr 1, 2025 | 3.70 | 3.85 | 3.51 | 3.54 | 3.54 | -5.35% | 149,206 |
| Mar 31, 2025 | 4.15 | 4.31 | 3.73 | 3.74 | 3.74 | -10.10% | 302,607 |
| Mar 28, 2025 | 4.38 | 4.64 | 4.05 | 4.16 | 4.16 | -4.37% | 157,425 |
| Mar 27, 2025 | 5.00 | 5.09 | 4.27 | 4.35 | 4.35 | -10.31% | 187,410 |
| Mar 26, 2025 | 5.68 | 6.24 | 4.82 | 4.85 | 4.85 | -13.39% | 389,657 |
| Mar 25, 2025 | 6.49 | 6.49 | 5.56 | 5.60 | 5.60 | -13.98% | 271,168 |
| Mar 24, 2025 | 6.42 | 6.69 | 6.42 | 6.51 | 6.51 | 1.40% | 45,358 |
| Mar 21, 2025 | 6.07 | 6.56 | 6.06 | 6.42 | 6.42 | 4.56% | 87,311 |
| Mar 20, 2025 | 5.89 | 6.53 | 5.89 | 6.14 | 6.14 | 4.24% | 108,538 |
| Mar 19, 2025 | 5.72 | 5.93 | 5.56 | 5.89 | 5.89 | 1.03% | 127,077 |
| Mar 18, 2025 | 6.02 | 6.07 | 5.56 | 5.83 | 5.83 | -5.05% | 199,622 |
| Mar 17, 2025 | 6.81 | 6.87 | 6.10 | 6.14 | 6.14 | -9.04% | 99,903 |
| Mar 14, 2025 | 7.00 | 7.15 | 6.75 | 6.75 | 6.75 | -2.74% | 101,786 |
| Mar 13, 2025 | 7.50 | 7.51 | 6.85 | 6.94 | 6.94 | -7.84% | 35,685 |
| Mar 12, 2025 | 7.48 | 7.65 | 7.28 | 7.53 | 7.53 | 1.21% | 28,416 |
| Mar 11, 2025 | 7.73 | 8.45 | 7.32 | 7.44 | 7.44 | -2.87% | 87,358 |
| Mar 10, 2025 | 6.90 | 8.28 | 6.78 | 7.66 | 7.66 | 11.18% | 233,130 |
| Mar 7, 2025 | 6.24 | 6.98 | 6.18 | 6.89 | 6.89 | 10.77% | 160,088 |
| Mar 6, 2025 | 6.05 | 6.40 | 5.96 | 6.22 | 6.22 | 1.63% | 74,335 |
| Mar 5, 2025 | 6.43 | 6.66 | 5.90 | 6.12 | 6.12 | -3.92% | 167,925 |
| Mar 4, 2025 | 7.08 | 7.10 | 5.95 | 6.37 | 6.37 | -12.14% | 374,291 |
| Mar 3, 2025 | 7.83 | 7.95 | 7.14 | 7.25 | 7.25 | -8.81% | 135,815 |