Kairos Pharma, Ltd. Common Stock (KAPA)

Last Price0.4300

Change-0.0270 (-5.91%)

NYSE· Last Trade: Jun 21st, 10:31 AM EDT

Historical Prices For Kairos Pharma, Ltd. Common Stock (KAPA)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	0.44	0.46	0.43	0.43	102,862	0.43
6/17/2026	0.44	0.46	0.44	0.46	53,246	0.46
6/16/2026	0.44	0.45	0.44	0.45	72,130	0.45
6/15/2026	0.43	0.45	0.43	0.44	66,802	0.44
6/12/2026	0.44	0.48	0.44	0.44	173,123	0.44
6/10/2026	0.44	0.48	0.43	0.43	87,884	0.43
6/09/2026	0.44	0.46	0.43	0.43	91,400	0.43
6/08/2026	0.44	0.46	0.44	0.45	98,198	0.45
6/05/2026	0.47	0.50	0.44	0.44	88,272	0.44
6/04/2026	0.49	0.50	0.45	0.47	115,588	0.47
6/03/2026	0.46	0.49	0.45	0.46	216,965	0.46
6/02/2026	0.47	0.50	0.47	0.47	159,013	0.47
6/01/2026	0.50	0.50	0.49	0.49	90,180	0.49
5/29/2026	0.53	0.52	0.48	0.51	126,852	0.51
5/28/2026	0.51	0.54	0.50	0.53	61,053	0.53
5/27/2026	0.50	0.52	0.48	0.52	105,439	0.52
5/26/2026	0.54	0.56	0.51	0.52	52,728	0.52
5/22/2026	0.54	0.55	0.52	0.55	142,691	0.55
5/21/2026	0.49	0.56	0.49	0.55	125,671	0.55
5/20/2026	0.47	0.53	0.47	0.51	240,668	0.51
5/19/2026	0.47	0.52	0.47	0.48	750,713	0.48
5/18/2026	0.49	0.49	0.45	0.48	119,166	0.48
5/15/2026	0.48	0.51	0.48	0.48	70,837	0.48
5/14/2026	0.47	0.51	0.45	0.49	212,622	0.49
5/13/2026	0.46	0.50	0.43	0.46	457,724	0.46
5/12/2026	0.53	0.53	0.47	0.48	275,091	0.48
5/11/2026	0.56	0.56	0.52	0.53	448,088	0.53
5/08/2026	0.57	0.57	0.55	0.56	110,156	0.56
5/07/2026	0.59	0.59	0.55	0.55	34,361	0.55
5/06/2026	0.57	0.57	0.55	0.55	93,138	0.55
5/05/2026	0.57	0.57	0.56	0.56	63,224	0.56
5/04/2026	0.59	0.59	0.56	0.56	84,008	0.56
5/01/2026	0.59	0.60	0.56	0.57	97,735	0.57
4/30/2026	0.55	0.58	0.55	0.56	190,336	0.56
4/29/2026	0.59	0.60	0.55	0.55	64,700	0.55
4/28/2026	0.60	0.62	0.59	0.59	78,858	0.59
4/27/2026	0.61	0.62	0.59	0.60	66,038	0.60
4/24/2026	0.68	0.68	0.61	0.61	126,272	0.61
4/23/2026	0.68	0.68	0.67	0.67	75,017	0.67
4/22/2026	0.69	0.71	0.66	0.68	177,845	0.68
4/21/2026	0.64	0.69	0.64	0.66	281,698	0.66
4/20/2026	0.64	0.64	0.62	0.63	125,057	0.63
4/17/2026	0.63	0.63	0.60	0.61	51,355	0.61
4/16/2026	0.60	0.63	0.60	0.61	92,746	0.61
4/15/2026	0.60	0.61	0.59	0.60	67,010	0.60
4/14/2026	0.58	0.61	0.58	0.60	46,670	0.60
4/13/2026	0.58	0.62	0.56	0.58	94,881	0.58
4/10/2026	0.58	0.59	0.56	0.58	28,109	0.58
4/09/2026	0.58	0.60	0.55	0.56	133,349	0.56
4/08/2026	0.62	0.62	0.58	0.58	35,356	0.58
4/07/2026	0.59	0.60	0.58	0.59	25,024	0.59
4/06/2026	0.57	0.62	0.57	0.62	62,587	0.62
4/02/2026	0.60	0.60	0.56	0.58	76,512	0.58
4/01/2026	0.55	0.59	0.55	0.58	100,049	0.58
3/31/2026	0.56	0.57	0.54	0.56	31,191	0.56
3/30/2026	0.60	0.60	0.54	0.55	89,478	0.55
3/27/2026	0.57	0.60	0.57	0.58	38,761	0.58
3/26/2026	0.60	0.60	0.57	0.59	47,813	0.59
3/25/2026	0.62	0.62	0.59	0.60	41,188	0.60
3/24/2026	0.61	0.63	0.57	0.63	87,180	0.63
3/23/2026	0.59	0.62	0.57	0.62	215,162	0.62