NYSEAMERICAN : KAPA
Kairos Pharma, Ltd. — Price history
Healthcare · Biotechnology · United States
Last price 0.53 USD (Oct 30, 2026, 4:00 PM) · Market cap 1.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kairos Pharma, Ltd. (KAPA) closed at 0.5302 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 | 0.541 | 0.541 | 0.53 | 0.5302 | 12,513 | +0.04% |
| 2026-10-30 | 0.54 | 0.5499 | 0.5237 | 0.53 | 47,378 | -1.87% |
| 2026-10-29 | 0.5358 | 0.5763 | 0.5251 | 0.5401 | 123,037 | +3.25% |
| 2026-10-28 | 0.5433 | 0.5598 | 0.5231 | 0.5231 | 64,963 | -1.30% |
| 2026-10-27 | 0.5251 | 0.5532 | 0.5251 | 0.53 | 33,967 | -1.14% |
| 2026-10-26 | 0.5711 | 0.58 | 0.53 | 0.5361 | 66,503 | -4.01% |
| 2026-10-23 | 0.5437 | 0.59 | 0.5302 | 0.5585 | 112,891 | +2.67% |
| 2026-10-22 | 0.5852 | 0.6001 | 0.5432 | 0.544 | 84,101 | -5.65% |
| 2026-10-21 | 0.5662 | 0.6171 | 0.565 | 0.5766 | 165,444 | -1.22% |
| 2026-10-20 | 0.5575 | 0.6029 | 0.5302 | 0.5837 | 153,528 | +2.39% |
| 2026-10-19 | 0.6242 | 0.628 | 0.5215 | 0.5701 | 233,833 | -5.19% |
| 2026-10-16 | 0.6915 | 0.6915 | 0.6007 | 0.6013 | 134,531 | -10.33% |
| 2026-10-15 | 0.721 | 0.7315 | 0.6563 | 0.6706 | 253,330 | -9.74% |
| 2026-10-14 | 0.8038 | 0.8038 | 0.7108 | 0.743 | 285,969 | -10.34% |
| 2026-10-13 | 0.8315 | 0.8388 | 0.7834 | 0.8287 | 156,516 | -0.40% |
| 2026-10-12 | 0.8145 | 0.8389 | 0.74 | 0.832 | 251,091 | +2.68% |
| 2026-10-09 | 0.911 | 1.004 | 0.7827 | 0.8103 | 640,491 | -15.55% |
| 2026-10-08 | 0.93 | 1.25 | 0.915 | 0.9595 | 5,820,744 | +10.29% |
| 2026-10-07 | 1.09 | 1.14 | 0.848 | 0.87 | 1,098,858 | -24.35% |
| 2026-10-06 | 1.59 | 2.16 | 1.06 | 1.15 | 9,944,577 | -25.81% |
| 2026-10-05 | 1.55 | 1.59 | 1.52 | 1.55 | 19,582 | -0.64% |
| 2026-10-02 | 1.61 | 1.62 | 1.535 | 1.56 | 25,755 | +0.00% |
| 2026-10-01 | 1.59 | 1.65 | 1.47 | 1.56 | 79,134 | -4.88% |
| 2026-09-30 | 1.71 | 1.78 | 1.6 | 1.64 | 99,467 | -1.20% |
| 2026-09-29 | 1.68 | 1.755 | 1.64 | 1.66 | 53,277 | -1.19% |
| 2026-09-28 | 1.74 | 1.798 | 1.65 | 1.68 | 53,501 | -2.33% |
| 2026-09-25 | 1.77 | 1.78 | 1.72 | 1.72 | 42,322 | -2.82% |
| 2026-09-24 | 1.7 | 1.82 | 1.695 | 1.77 | 300,905 | +2.31% |
| 2026-09-23 | 1.75 | 1.778 | 1.7 | 1.73 | 63,382 | -2.81% |
| 2026-09-22 | 1.78 | 1.81 | 1.7 | 1.78 | 247,925 | -0.56% |
| 2026-09-21 | 1.75 | 1.8 | 1.7 | 1.79 | 126,875 | +3.47% |
| 2026-09-18 | 1.81 | 1.84 | 1.72 | 1.73 | 168,744 | -4.42% |
| 2026-09-17 | 1.84 | 1.84 | 1.78 | 1.81 | 33,857 | +0.00% |
| 2026-09-16 | 1.84 | 1.84 | 1.81 | 1.81 | 5,529 | -2.16% |
| 2026-09-15 | 1.79 | 1.89 | 1.76 | 1.85 | 38,048 | +0.54% |
| 2026-09-14 | 1.7 | 1.86 | 1.7 | 1.84 | 53,539 | +4.66% |
| 2026-09-11 | 1.687 | 1.765 | 1.67 | 1.758 | 33,200 | +4.64% |
| 2026-09-10 | 1.69 | 1.73 | 1.621 | 1.68 | 32,595 | +1.20% |
| 2026-09-09 | 1.76 | 1.8 | 1.66 | 1.66 | 81,896 | -6.21% |
| 2026-09-08 | 1.85 | 1.89 | 1.77 | 1.77 | 174,359 | -3.80% |
| 2026-09-04 | 1.67 | 1.91 | 1.66 | 1.84 | 306,731 | +10.18% |
| 2026-09-03 | 1.55 | 1.69 | 1.55 | 1.67 | 47,901 | +5.70% |
| 2026-09-02 | 1.61 | 1.65 | 1.51 | 1.58 | 105,402 | -4.24% |
| 2026-09-01 | 1.72 | 1.85 | 1.52 | 1.65 | 77,601 | -1.79% |
| 2026-08-31 | 1.687 | 1.749 | 1.638 | 1.68 | 53,527 | +1.22% |
| 2026-08-28 | 1.705 | 1.743 | 1.624 | 1.66 | 31,979 | -1.62% |
| 2026-08-27 | 1.883 | 1.883 | 1.574 | 1.687 | 63,110 | -7.31% |
| 2026-08-26 | 1.764 | 1.897 | 1.729 | 1.82 | 96,356 | +4.75% |
| 2026-08-25 | 1.698 | 1.75 | 1.636 | 1.737 | 51,060 | +6.98% |
| 2026-08-24 | 1.804 | 1.804 | 1.54 | 1.624 | 246,393 | -20.00% |
| 2026-08-21 | 2.03 | 2.11 | 2.023 | 2.03 | 42,507 | -1.73% |
| 2026-08-20 | 2.163 | 2.24 | 2.045 | 2.066 | 35,507 | -4.68% |
| 2026-08-19 | 2.173 | 2.205 | 2.107 | 2.167 | 27,772 | -0.19% |
| 2026-08-18 | 2.24 | 2.271 | 2.172 | 2.172 | 31,583 | -4.41% |
| 2026-08-17 | 2.386 | 2.401 | 2.24 | 2.272 | 87,137 | -4.84% |
| 2026-08-14 | 2.445 | 2.474 | 2.332 | 2.387 | 26,390 | -5.28% |
| 2026-08-13 | 2.382 | 2.52 | 2.381 | 2.52 | 21,568 | +1.52% |
| 2026-08-12 | 2.472 | 2.519 | 2.398 | 2.482 | 35,311 | -2.42% |
| 2026-08-11 | 2.415 | 2.544 | 2.38 | 2.544 | 61,855 | +3.83% |
| 2026-08-10 | 2.582 | 2.635 | 2.45 | 2.45 | 127,903 | -9.33% |
| 2026-08-07 | 2.77 | 2.839 | 2.59 | 2.702 | 89,187 | -1.03% |
| 2026-08-06 | 2.275 | 2.769 | 2.275 | 2.73 | 324,991 | +18.18% |
| 2026-08-05 | 2.24 | 2.398 | 2.222 | 2.31 | 128,226 | +1.48% |
| 2026-08-04 | 2.165 | 2.373 | 2.165 | 2.277 | 68,263 | +4.90% |
| 2026-08-03 | 2.107 | 2.24 | 2.066 | 2.17 | 61,923 | +1.27% |
| 2026-07-31 | 2.235 | 2.309 | 2.034 | 2.143 | 345,964 | +2.07% |
| 2026-07-30 | 2.03 | 2.1 | 2.004 | 2.099 | 195,820 | +0.30% |
| 2026-07-29 | 2.114 | 2.168 | 1.925 | 2.093 | 51,735 | -2.92% |
| 2026-07-28 | 2.053 | 2.156 | 2.03 | 2.156 | 43,426 | -0.58% |
| 2026-07-27 | 2.079 | 2.17 | 1.976 | 2.169 | 78,606 | +8.70% |
| 2026-07-24 | 2.066 | 2.213 | 1.961 | 1.995 | 212,890 | -4.33% |
| 2026-07-23 | 2.048 | 2.233 | 1.887 | 2.085 | 241,658 | -4.73% |
| 2026-07-22 | 2.66 | 2.672 | 2.03 | 2.189 | 4,212,832 | -12.65% |
| 2026-07-21 | 2.205 | 2.549 | 2.169 | 2.506 | 84,722 | +11.25% |
| 2026-07-20 | 2.17 | 2.349 | 2.072 | 2.253 | 167,450 | +3.81% |
| 2026-07-17 | 2.1 | 2.304 | 1.982 | 2.17 | 413,807 | -8.80% |
| 2026-07-16 | 2.45 | 2.59 | 2.303 | 2.379 | 6,681,620 | +6.89% |
| 2026-07-15 | 2.396 | 2.685 | 2.1 | 2.226 | 5,039,930 | -6.47% |
| 2026-07-14 | 2.38 | 2.59 | 2.368 | 2.38 | 7,787 | +0.62% |
| 2026-07-13 | 2.45 | 2.624 | 2.345 | 2.365 | 13,069 | -4.20% |
| 2026-07-10 | 2.557 | 2.729 | 2.454 | 2.469 | 6,686 | -4.68% |
| 2026-07-09 | 2.533 | 2.718 | 2.45 | 2.59 | 6,365 | +3.06% |
| 2026-07-08 | 2.624 | 2.734 | 2.513 | 2.513 | 8,767 | -0.28% |
| 2026-07-07 | 2.73 | 2.8 | 2.52 | 2.52 | 7,302 | -7.46% |
| 2026-07-06 | 2.73 | 2.87 | 2.597 | 2.723 | 18,282 | +5.11% |
| 2026-07-02 | 2.536 | 2.723 | 2.52 | 2.591 | 14,927 | +0.54% |
| 2026-07-01 | 2.686 | 2.797 | 2.566 | 2.577 | 10,360 | -4.07% |
| 2026-06-30 | 2.485 | 2.806 | 2.485 | 2.686 | 15,928 | +7.48% |
| 2026-06-29 | 2.359 | 2.592 | 2.359 | 2.499 | 8,441 | +2.00% |
| 2026-06-26 | 2.66 | 2.676 | 2.275 | 2.45 | 66,156 | -6.62% |
| 2026-06-25 | 2.942 | 2.975 | 2.61 | 2.624 | 48,584 | -10.78% |
| 2026-06-24 | 2.991 | 3.124 | 2.94 | 2.941 | 14,937 | -1.66% |
| 2026-06-23 | 3.022 | 3.079 | 2.905 | 2.991 | 5,626 | -0.88% |
| 2026-06-22 | 3.157 | 3.178 | 2.972 | 3.017 | 8,997 | +0.23% |
| 2026-06-18 | 3.074 | 3.218 | 3.01 | 3.01 | 14,693 | -5.91% |
| 2026-06-17 | 3.089 | 3.22 | 3.068 | 3.199 | 7,606 | +2.47% |
| 2026-06-16 | 3.066 | 3.146 | 3.06 | 3.122 | 10,332 | +1.34% |
| 2026-06-15 | 3.045 | 3.16 | 3.045 | 3.081 | 9,548 | +0.02% |
| 2026-06-12 | 3.112 | 3.338 | 3.08 | 3.08 | 24,729 | -3.97% |
| 2026-06-11 | 3.045 | 3.273 | 3.01 | 3.208 | 16,602 | +6.56% |
| 2026-06-10 | 3.046 | 3.36 | 3.01 | 3.01 | 12,557 | -0.23% |
| 2026-06-09 | 3.073 | 3.219 | 3.012 | 3.017 | 13,084 | -4.22% |
| 2026-06-08 | 3.087 | 3.212 | 3.06 | 3.15 | 14,027 | +2.27% |
| 2026-06-05 | 3.324 | 3.499 | 3.08 | 3.08 | 12,609 | -5.58% |
| 2026-06-04 | 3.446 | 3.499 | 3.165 | 3.262 | 16,704 | +0.78% |
| 2026-06-03 | 3.248 | 3.442 | 3.164 | 3.237 | 31,015 | -1.20% |
| 2026-06-02 | 3.262 | 3.507 | 3.259 | 3.276 | 22,714 | -5.30% |
| 2026-06-01 | 3.507 | 3.51 | 3.396 | 3.46 | 12,882 | -2.98% |
| 2026-05-29 | 3.64 | 3.64 | 3.366 | 3.566 | 18,120 | -3.34% |
| 2026-05-28 | 3.558 | 3.759 | 3.501 | 3.689 | 9,292 | +1.89% |
| 2026-05-27 | 3.493 | 3.621 | 3.39 | 3.621 | 15,061 | +0.00% |
| 2026-05-26 | 3.745 | 3.92 | 3.57 | 3.621 | 7,564 | -5.10% |
| 2026-05-22 | 3.754 | 3.849 | 3.618 | 3.815 | 20,383 | -1.41% |
| 2026-05-21 | 3.436 | 3.92 | 3.416 | 3.87 | 20,107 | +7.76% |
| 2026-05-20 | 3.293 | 3.706 | 3.293 | 3.591 | 34,557 | +7.32% |
| 2026-05-19 | 3.318 | 3.639 | 3.299 | 3.346 | 107,753 | -0.42% |
| 2026-05-18 | 3.458 | 3.458 | 3.15 | 3.36 | 17,024 | -0.46% |
| 2026-05-15 | 3.367 | 3.57 | 3.364 | 3.376 | 10,119 | -2.05% |
| 2026-05-14 | 3.297 | 3.57 | 3.15 | 3.446 | 30,374 | +6.10% |
| 2026-05-13 | 3.248 | 3.5 | 3.01 | 3.248 | 65,386 | -4.33% |