Kairos Pharma, Ltd. KAPA
0.45 USD -0.03 (-5.62%)
Regular-session close
0.47 +0.01 +2.51%
After hours · Nov 13, 4:15 PM ET
0.4525 Day range 0.4999
0.4536 52-week range 6.79
- YTD
- -90.87%
- 1 year
- -91.81%
KAPA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.50 | 0.50 | 0.45 | 0.45 | -0.03 | -5.70% | 12,408 |
| Nov 12, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | -0.03 | -5.69% | 30,800 |
| Nov 11, 2026 | 0.50 | 0.51 | 0.47 | 0.51 | +0.04 | +7.59% | 21,300 |
| Nov 10, 2026 | 0.51 | 0.53 | 0.47 | 0.47 | -0.03 | -6.14% | 82,400 |
| Nov 9, 2026 | 0.49 | 0.53 | 0.49 | 0.51 | +0.02 | +3.48% | 35,200 |
| Nov 6, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | +0.03 | +7.25% | 27,000 |
| Nov 5, 2026 | 0.52 | 0.52 | 0.42 | 0.46 | -0.03 | -7.14% | 72,800 |
| Nov 4, 2026 | 0.51 | 0.53 | 0.49 | 0.49 | -0.02 | -2.97% | 43,600 |
| Nov 3, 2026 | 0.47 | 0.51 | 0.42 | 0.51 | +0.03 | +6.54% | 199,300 |
| Nov 2, 2026 | 0.54 | 0.54 | 0.47 | 0.47 | -0.06 | -10.57% | 93,200 |
| Oct 30, 2026 | 0.54 | 0.55 | 0.52 | 0.53 | -0.01 | -1.85% | 47,400 |
| Oct 29, 2026 | 0.54 | 0.58 | 0.53 | 0.54 | +0.02 | +3.25% | 118,400 |
| Oct 28, 2026 | 0.54 | 0.56 | 0.52 | 0.52 | -0.01 | -1.32% | 65,000 |
| Oct 27, 2026 | 0.53 | 0.55 | 0.53 | 0.53 | -0.01 | -1.12% | 34,000 |
| Oct 26, 2026 | 0.57 | 0.58 | 0.53 | 0.54 | -0.02 | -4.11% | 66,400 |
| Oct 23, 2026 | 0.54 | 0.59 | 0.53 | 0.56 | +0.02 | +2.76% | 112,300 |
| Oct 22, 2026 | 0.59 | 0.60 | 0.54 | 0.54 | -0.03 | -5.72% | 83,000 |
| Oct 21, 2026 | 0.57 | 0.62 | 0.57 | 0.58 | -0.01 | -1.20% | 164,100 |
| Oct 20, 2026 | 0.56 | 0.60 | 0.53 | 0.58 | +0.01 | +2.46% | 153,500 |
| Oct 19, 2026 | 0.62 | 0.63 | 0.52 | 0.57 | -0.03 | -5.16% | 233,800 |
| Oct 16, 2026 | 0.69 | 0.69 | 0.60 | 0.60 | -0.07 | -10.43% | 134,400 |
| Oct 15, 2026 | 0.72 | 0.73 | 0.66 | 0.67 | -0.07 | -9.69% | 253,200 |
| Oct 14, 2026 | 0.80 | 0.80 | 0.71 | 0.74 | -0.09 | -10.37% | 285,500 |
| Oct 13, 2026 | 0.83 | 0.84 | 0.78 | 0.83 | 0.00 | -0.36% | 155,300 |
| Oct 12, 2026 | 0.82 | 0.84 | 0.74 | 0.83 | +0.02 | +2.72% | 251,000 |
| Oct 9, 2026 | 0.91 | 1.00 | 0.78 | 0.81 | -0.15 | -15.62% | 637,800 |
| Oct 8, 2026 | 0.93 | 1.25 | 0.92 | 0.96 | +0.09 | +10.34% | 5,820,700 |
| Oct 7, 2026 | 1.09 | 1.14 | 0.85 | 0.87 | -0.28 | -24.35% | 1,098,900 |
| Oct 6, 2026 | 1.59 | 2.16 | 1.06 | 1.15 | -0.40 | -25.81% | 9,944,600 |
| Oct 5, 2026 | 1.55 | 1.59 | 1.52 | 1.55 | -0.01 | -0.64% | 19,100 |
| Oct 2, 2026 | 1.61 | 1.62 | 1.53 | 1.56 | 0.00 | 0.00% | 25,800 |
| Oct 1, 2026 | 1.59 | 1.65 | 1.47 | 1.56 | -0.08 | -4.88% | 79,100 |
| Sep 30, 2026 | 1.71 | 1.78 | 1.60 | 1.64 | -0.02 | -1.20% | 99,300 |
| Sep 29, 2026 | 1.68 | 1.75 | 1.64 | 1.66 | -0.02 | -1.19% | 50,900 |
| Sep 28, 2026 | 1.74 | 1.80 | 1.65 | 1.68 | -0.04 | -2.33% | 51,800 |
| Sep 25, 2026 | 1.77 | 1.78 | 1.72 | 1.72 | -0.05 | -2.82% | 42,300 |
| Sep 24, 2026 | 1.70 | 1.82 | 1.70 | 1.77 | +0.04 | +2.31% | 299,900 |
| Sep 23, 2026 | 1.75 | 1.78 | 1.70 | 1.73 | -0.05 | -2.81% | 63,400 |
| Sep 22, 2026 | 1.78 | 1.81 | 1.70 | 1.78 | -0.01 | -0.56% | 247,100 |
| Sep 21, 2026 | 1.75 | 1.80 | 1.70 | 1.79 | +0.06 | +3.47% | 126,400 |
| Sep 18, 2026 | 1.81 | 1.84 | 1.72 | 1.73 | -0.08 | -4.42% | 168,700 |
| Sep 17, 2026 | 1.84 | 1.84 | 1.78 | 1.81 | 0.00 | 0.00% | 33,400 |
| Sep 16, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | -0.04 | -2.16% | 5,300 |
| Sep 15, 2026 | 1.79 | 1.89 | 1.76 | 1.85 | +0.01 | +0.54% | 37,600 |
| Sep 14, 2026 | 1.70 | 1.86 | 1.70 | 1.84 | +0.08 | +4.55% | 53,500 |
| Sep 11, 2026 | 1.69 | 1.76 | 1.67 | 1.76 | +0.08 | +4.76% | 33,000 |
| Sep 10, 2026 | 1.69 | 1.73 | 1.62 | 1.68 | +0.02 | +1.20% | 32,600 |
| Sep 9, 2026 | 1.76 | 1.80 | 1.66 | 1.66 | -0.11 | -6.21% | 81,400 |
| Sep 8, 2026 | 1.85 | 1.89 | 1.77 | 1.77 | -0.07 | -3.80% | 173,400 |
| Sep 4, 2026 | 1.67 | 1.91 | 1.66 | 1.84 | +0.17 | +10.18% | 302,400 |
| Sep 3, 2026 | 1.55 | 1.69 | 1.55 | 1.67 | +0.09 | +5.70% | 47,600 |
| Sep 2, 2026 | 1.61 | 1.65 | 1.51 | 1.58 | -0.07 | -4.24% | 105,300 |
| Sep 1, 2026 | 1.72 | 1.85 | 1.52 | 1.65 | -0.03 | -1.79% | 76,300 |
| Aug 31, 2026 | 1.69 | 1.75 | 1.64 | 1.68 | +0.02 | +1.20% | 52,914 |
| Aug 28, 2026 | 1.71 | 1.74 | 1.62 | 1.66 | -0.03 | -1.78% | 31,800 |
| Aug 27, 2026 | 1.88 | 1.88 | 1.58 | 1.69 | -0.13 | -7.14% | 62,771 |
| Aug 26, 2026 | 1.76 | 1.90 | 1.73 | 1.82 | +0.08 | +4.60% | 95,857 |
| Aug 25, 2026 | 1.70 | 1.75 | 1.64 | 1.74 | +0.12 | +7.41% | 51,043 |
| Aug 24, 2026 | 1.81 | 1.81 | 1.54 | 1.62 | -0.41 | -20.20% | 246,400 |
| Aug 21, 2026 | 2.03 | 2.11 | 2.02 | 2.03 | -0.04 | -1.93% | 42,514 |
| Aug 20, 2026 | 2.16 | 2.24 | 2.04 | 2.07 | -0.10 | -4.61% | 35,514 |
| Aug 19, 2026 | 2.17 | 2.20 | 2.11 | 2.17 | 0.00 | 0.00% | 27,771 |
| Aug 18, 2026 | 2.24 | 2.27 | 2.17 | 2.17 | -0.11 | -4.82% | 31,586 |
| Aug 17, 2026 | 2.39 | 2.40 | 2.24 | 2.28 | -0.11 | -4.60% | 87,143 |
| Aug 14, 2026 | 2.44 | 2.47 | 2.33 | 2.39 | -0.13 | -5.16% | 26,329 |
65 days, newest first. Daily bars as drawn on the KAPA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.