NASDAQ : KPRX

Kiora Pharmaceuticals, Inc. — Price history

Healthcare · Biotechnology · United States

Last price 1.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.93M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Kiora Pharmaceuticals, Inc. (KPRX) closed at 1.795 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	1.65	1.8	1.65	1.795	112,758	+15.06%
2026-10-30	1.78	1.825	1.55	1.56	100,691	-11.36%
2026-10-29	2.21	2.22	1.73	1.76	490,621	-25.42%
2026-10-28	2.32	2.57	2.32	2.36	30,278	+2.61%
2026-10-27	2.2	2.31	2.2	2.3	16,522	+4.07%
2026-10-26	2.28	2.28	2.21	2.21	24,984	-3.49%
2026-10-23	2.32	2.37	2.24	2.29	24,424	-1.29%
2026-10-22	2.36	2.36	2.32	2.32	870	-0.85%
2026-10-21	2.35	2.37	2.32	2.34	30,132	+0.43%
2026-10-20	2.38	2.41	2.32	2.33	23,455	-2.10%
2026-10-19	2.37	2.38	2.36	2.38	3,367	-0.83%
2026-10-16	2.42	2.42	2.36	2.4	11,883	-0.41%
2026-10-15	2.46	2.46	2.35	2.41	25,193	-2.43%
2026-10-14	2.47	2.49	2.45	2.47	18,332	+0.00%
2026-10-13	2.55	2.55	2.47	2.47	2,974	-3.52%
2026-10-12	2.53	2.56	2.52	2.56	12,770	+0.79%
2026-10-09	2.515	2.57	2.515	2.54	4,488	+0.40%
2026-10-08	2.52	2.54	2.48	2.53	24,278	+0.00%
2026-10-07	2.51	2.54	2.49	2.53	21,012	+1.20%
2026-10-06	2.52	2.62	2.5	2.5	20,203	-1.19%
2026-10-05	2.56	2.57	2.52	2.53	8,551	-1.17%
2026-10-02	2.55	2.56	2.55	2.56	3,436	-0.78%
2026-10-01	2.57	2.58	2.56	2.58	16,770	+0.78%
2026-09-30	2.57	2.57	2.56	2.56	2,389	-1.54%
2026-09-29	2.63	2.64	2.58	2.6	6,665	-2.62%
2026-09-28	2.619	2.67	2.619	2.67	6,647	+1.52%
2026-09-25	2.623	2.63	2.6	2.63	2,357	-1.50%
2026-09-24	2.63	2.67	2.58	2.67	19,375	+1.91%
2026-09-23	2.73	2.75	2.62	2.62	10,131	-3.32%
2026-09-22	2.7	2.8	2.63	2.71	7,575	+1.12%
2026-09-21	2.75	2.75	2.62	2.68	6,193	-2.90%
2026-09-18	2.63	2.85	2.63	2.76	49,290	+3.37%
2026-09-17	2.65	2.7	2.63	2.67	19,449	+2.69%
2026-09-16	2.6	2.63	2.57	2.6	28,374	+0.00%
2026-09-15	2.66	2.66	2.59	2.6	19,592	-1.89%
2026-09-14	2.7	2.7	2.601	2.65	18,958	+0.00%
2026-09-11	2.59	2.65	2.59	2.65	10,484	+2.71%
2026-09-10	2.48	2.58	2.47	2.58	15,986	+3.61%
2026-09-09	2.51	2.6	2.49	2.49	15,764	-0.80%
2026-09-08	2.64	2.64	2.49	2.51	9,607	-1.57%
2026-09-04	2.58	2.625	2.54	2.55	4,489	+0.00%
2026-09-03	2.63	2.66	2.55	2.55	2,972	-1.54%
2026-09-02	2.53	2.64	2.53	2.59	10,336	+3.19%
2026-09-01	2.54	2.56	2.5	2.51	14,487	+0.00%
2026-08-31	2.52	2.555	2.5	2.51	14,097	-4.20%
2026-08-28	2.67	2.67	2.62	2.62	2,502	-1.50%
2026-08-27	2.58	2.72	2.58	2.66	8,680	+2.70%
2026-08-26	2.58	2.592	2.53	2.59	20,428	+0.00%
2026-08-25	2.74	2.75	2.59	2.59	25,244	-5.82%
2026-08-24	2.65	2.75	2.65	2.75	11,049	+3.38%
2026-08-21	2.61	2.66	2.532	2.66	16,443	+1.53%
2026-08-20	2.54	2.63	2.54	2.62	9,618	+0.77%
2026-08-19	2.57	2.68	2.52	2.6	34,320	+0.39%
2026-08-18	2.56	2.62	2.496	2.59	14,584	+0.00%
2026-08-17	2.56	2.62	2.49	2.59	10,815	+1.57%
2026-08-14	2.53	2.585	2.48	2.55	41,187	-1.54%
2026-08-13	2.64	2.65	2.56	2.59	12,732	-1.89%
2026-08-12	2.6	2.65	2.58	2.64	20,404	+0.76%
2026-08-11	2.57	2.64	2.56	2.62	12,468	+1.55%
2026-08-10	2.65	2.65	2.58	2.58	12,221	-2.27%
2026-08-07	2.6	2.64	2.575	2.64	23,544	+3.13%
2026-08-06	2.53	2.565	2.52	2.56	13,441	+0.79%
2026-08-05	2.51	2.54	2.48	2.54	17,203	+2.83%
2026-08-04	2.57	2.6	2.42	2.47	40,464	-4.63%
2026-08-03	2.54	2.605	2.52	2.59	6,534	+1.17%
2026-07-31	2.575	2.61	2.522	2.56	4,566	+0.20%
2026-07-30	2.54	2.56	2.46	2.555	4,695	-0.58%
2026-07-29	2.51	2.591	2.51	2.57	4,594	+0.00%
2026-07-28	2.52	2.58	2.5	2.57	13,103	+1.18%
2026-07-27	2.5	2.54	2.5	2.54	3,061	-0.39%
2026-07-24	2.5	2.6	2.28	2.55	130,653	+2.00%
2026-07-23	2.5	2.52	2.5	2.5	7,507	-1.19%
2026-07-22	2.5	2.55	2.5	2.53	2,119	+0.00%
2026-07-21	2.56	2.6	2.53	2.53	5,220	-2.69%
2026-07-20	2.58	2.62	2.525	2.6	9,635	-1.14%
2026-07-17	2.54	2.63	2.5	2.63	17,249	+3.14%
2026-07-16	2.5	2.57	2.465	2.55	111,823	+2.82%
2026-07-15	2.48	2.52	2.45	2.48	13,760	+0.00%
2026-07-14	2.48	2.509	2.46	2.48	22,135	+0.81%
2026-07-13	2.51	2.59	2.43	2.46	16,931	-1.99%
2026-07-10	2.53	2.56	2.5	2.51	4,232	-1.57%
2026-07-09	2.55	2.57	2.517	2.55	6,007	+0.00%
2026-07-08	2.51	2.585	2.51	2.55	18,669	+0.00%
2026-07-07	2.59	2.59	2.55	2.55	4,534	+0.00%
2026-07-06	2.62	2.652	2.5	2.55	19,842	-3.04%
2026-07-02	2.68	2.74	2.62	2.63	8,964	-1.13%
2026-07-01	2.66	2.725	2.66	2.66	9,109	+1.14%
2026-06-30	2.58	2.65	2.58	2.63	13,348	+0.77%
2026-06-29	2.57	2.65	2.555	2.61	16,815	+2.76%
2026-06-26	2.5	2.55	2.5	2.54	7,771	-0.39%
2026-06-25	2.58	2.6	2.52	2.55	38,901	-1.54%
2026-06-24	2.65	2.65	2.536	2.59	25,702	-0.38%
2026-06-23	2.49	2.65	2.48	2.6	25,951	+5.26%
2026-06-22	2.5	2.52	2.42	2.47	20,475	-2.37%
2026-06-18	2.63	2.71	2.53	2.53	95,450	-1.56%
2026-06-17	2.53	2.6	2.49	2.57	14,780	-1.91%
2026-06-16	2.45	2.69	2.45	2.62	46,182	+6.50%
2026-06-15	2.55	2.55	2.46	2.46	46,204	-3.53%
2026-06-12	2.59	2.59	2.544	2.55	23,783	-1.92%
2026-06-11	2.58	2.68	2.525	2.6	6,815	-1.14%
2026-06-10	2.615	2.67	2.58	2.63	12,820	+1.54%
2026-06-09	2.56	2.67	2.524	2.59	30,418	+0.39%
2026-06-08	2.51	2.595	2.5	2.58	20,046	+3.20%
2026-06-05	2.6	2.6	2.46	2.5	15,858	-4.94%
2026-06-04	2.68	2.69	2.55	2.63	31,396	-1.87%
2026-06-03	2.72	2.755	2.62	2.68	17,610	-1.47%
2026-06-02	2.83	2.83	2.68	2.72	13,934	-3.03%
2026-06-01	2.73	2.87	2.69	2.805	34,031	+4.66%
2026-05-29	2.75	2.83	2.68	2.68	45,443	-5.30%
2026-05-28	2.79	2.83	2.73	2.83	27,662	+1.43%
2026-05-27	2.7	2.88	2.69	2.79	36,489	+3.33%
2026-05-26	2.58	2.712	2.54	2.7	75,700	+5.47%
2026-05-22	2.63	2.695	2.56	2.56	9,944	-4.48%
2026-05-21	2.6	2.7	2.59	2.68	19,342	+1.52%
2026-05-20	2.53	2.7	2.53	2.64	44,220	+4.76%
2026-05-19	2.5	2.54	2.47	2.52	34,260	+0.40%
2026-05-18	2.51	2.546	2.49	2.51	17,967	+0.40%
2026-05-15	2.57	2.6	2.5	2.5	31,090	-3.10%
2026-05-14	2.69	2.72	2.52	2.58	257,902	-4.09%
2026-05-13	2.42	2.71	2.415	2.69	91,465	+10.25%