5 DAY PERFORMANCE
+16.30%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
-31.85%
6 MONTH PERFORMANCE
-19.55%
YEAR-TO-DATE PERFORMANCE
-29.61%
Kairos Pharma, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $1.02 | $1.06 (3.92%) | $1.25 | $0.98 | 835,864 | $11.56 M |
| 04/03/2025 | $1.05 | $0.94 (-10.48%) | $1.05 | $0.93 | 73,200 | $10.26 M |
| 04/02/2025 | $0.92 | $0.92 (-0.22%) | $0.95 | $0.92 | 26,600 | $10.03 M |
| 04/01/2025 | $0.92 | $0.92 (0.55%) | $0.97 | $0.91 | 19,200 | $10.04 M |
| 03/31/2025 | $0.97 | $0.94 (-3.51%) | $1.00 | $0.90 | 46,200 | $10.21 M |
| 03/28/2025 | $0.96 | $0.92 (-4.06%) | $0.98 | $0.92 | 42,200 | $10.05 M |
| 03/27/2025 | $0.93 | $0.97 (4.19%) | $0.97 | $0.90 | 56,400 | $10.58 M |
| 03/26/2025 | $0.98 | $0.96 (-1.64%) | $1.08 | $0.92 | 148,414 | $10.47 M |
| 03/25/2025 | $1.01 | $0.98 (-2.97%) | $1.05 | $0.94 | 42,900 | $10.69 M |
| 03/24/2025 | $1.04 | $0.95 (-8.46%) | $1.05 | $0.94 | 74,100 | $10.39 M |
| 03/21/2025 | $0.98 | $1.01 (3.59%) | $1.08 | $0.95 | 114,600 | $11.02 M |
| 03/20/2025 | $0.92 | $0.98 (6.29%) | $1.08 | $0.88 | 336,900 | $10.69 M |
| 03/19/2025 | $0.94 | $0.94 (0.11%) | $0.98 | $0.90 | 71,800 | $10.26 M |
| 03/18/2025 | $0.94 | $0.94 (0.11%) | $1.00 | $0.87 | 46,300 | $10.27 M |
| 03/17/2025 | $1.01 | $0.95 (-5.94%) | $1.08 | $0.95 | 56,100 | $10.36 M |
| 03/14/2025 | $0.95 | $0.99 (3.89%) | $0.99 | $0.88 | 52,700 | $10.77 M |
| 03/13/2025 | $0.99 | $0.96 (-3.54%) | $1.04 | $0.92 | 54,400 | $10.42 M |
| 03/12/2025 | $1.00 | $1.02 (2%) | $1.04 | $0.97 | 21,000 | $11.13 M |
| 03/11/2025 | $0.92 | $0.97 (5.43%) | $1.08 | $0.92 | 70,600 | $10.58 M |
| 03/10/2025 | $1.04 | $0.92 (-11.54%) | $1.04 | $0.85 | 108,200 | $10.04 M |
| 03/07/2025 | $1.05 | $1.02 (-2.86%) | $1.13 | $0.97 | 91,200 | $11.13 M |
| 03/06/2025 | $1.13 | $1.04 (-7.96%) | $1.21 | $1.00 | 40,100 | $11.35 M |
| 03/05/2025 | $1.07 | $1.13 (5.61%) | $1.31 | $1.03 | 81,800 | $12.33 M |
| 03/04/2025 | $1.04 | $1.10 (5.77%) | $1.15 | $0.99 | 81,500 | $12.00 M |
| 03/03/2025 | $1.21 | $1.08 (-10.74%) | $1.22 | $1.03 | 71,000 | $11.78 M |
| 02/28/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.15 | 36,500 | $12.98 M |
| 02/27/2025 | $1.19 | $1.21 (1.68%) | $1.28 | $1.17 | 48,000 | $13.20 M |
| 02/26/2025 | $1.16 | $1.24 (6.9%) | $1.40 | $1.14 | 198,200 | $13.53 M |
| 02/25/2025 | $1.16 | $1.14 (-1.72%) | $1.25 | $1.14 | 133,800 | $12.44 M |
| 02/24/2025 | $1.25 | $1.19 (-4.8%) | $1.33 | $1.15 | 154,700 | $12.98 M |
| 02/21/2025 | $1.29 | $1.27 (-1.55%) | $1.36 | $1.20 | 121,124 | $13.86 M |
| 02/20/2025 | $1.30 | $1.33 (2.31%) | $1.40 | $1.27 | 115,738 | $14.51 M |
| 02/19/2025 | $1.32 | $1.32 (0%) | $1.45 | $1.29 | 273,200 | $14.40 M |
| 02/18/2025 | $1.36 | $1.33 (-2.21%) | $1.43 | $1.31 | 164,130 | $14.51 M |
| 02/14/2025 | $1.32 | $1.37 (3.79%) | $1.57 | $1.32 | 191,584 | $14.95 M |
| 02/13/2025 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.36 | 171,600 | $15.82 M |
| 02/12/2025 | $1.35 | $1.36 (0.74%) | $1.46 | $1.30 | 157,547 | $14.84 M |
| 02/11/2025 | $1.43 | $1.35 (-5.59%) | $1.48 | $1.35 | 175,823 | $14.73 M |
| 02/10/2025 | $1.38 | $1.37 (-0.72%) | $1.44 | $1.35 | 124,341 | $14.95 M |
| 02/07/2025 | $1.44 | $1.38 (-4.17%) | $1.49 | $1.35 | 210,618 | $15.06 M |
| 02/06/2025 | $1.58 | $1.44 (-8.86%) | $1.58 | $1.42 | 365,100 | $15.71 M |
| 02/05/2025 | $1.64 | $1.58 (-3.66%) | $1.72 | $1.58 | 510,638 | $17.24 M |
| 02/04/2025 | $1.73 | $1.74 (0.58%) | $1.92 | $1.57 | 11.70 M | $18.98 M |
| 02/03/2025 | $1.43 | $1.52 (6.29%) | $1.52 | $1.35 | 4.51 M | $16.58 M |
| 01/31/2025 | $1.51 | $1.43 (-5.3%) | $1.52 | $1.42 | 60,023 | $15.60 M |
| 01/30/2025 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.40 | 41,134 | $16.15 M |
| 01/29/2025 | $1.45 | $1.50 (3.45%) | $1.53 | $1.40 | 91,502 | $16.37 M |
| 01/28/2025 | $1.56 | $1.48 (-5.13%) | $1.59 | $1.48 | 71,100 | $16.15 M |
| 01/27/2025 | $1.59 | $1.53 (-3.77%) | $1.63 | $1.51 | 121,977 | $16.69 M |
| 01/24/2025 | $1.58 | $1.50 (-5.06%) | $1.64 | $1.46 | 214,190 | $16.37 M |
| 01/23/2025 | $1.56 | $1.56 (0%) | $1.64 | $1.52 | 180,012 | $17.02 M |
| 01/22/2025 | $1.60 | $1.63 (1.87%) | $1.73 | $1.55 | 247,340 | $17.78 M |
| 01/21/2025 | $1.82 | $1.59 (-12.64%) | $1.85 | $1.53 | 405,504 | $17.35 M |
| 01/17/2025 | $1.85 | $1.73 (-6.49%) | $2.08 | $1.67 | 691,918 | $18.87 M |
| 01/16/2025 | $1.49 | $1.77 (18.79%) | $1.90 | $1.34 | 1.53 M | $19.31 M |
| 01/15/2025 | $1.52 | $1.32 (-13.16%) | $1.64 | $1.32 | 691,200 | $14.40 M |
| 01/14/2025 | $1.86 | $1.51 (-18.82%) | $1.89 | $1.16 | 2.89 M | $16.47 M |
| 01/13/2025 | $1.30 | $2.13 (63.85%) | $3.25 | $1.29 | 113.54 M | $23.24 M |
| 01/10/2025 | $1.10 | $0.97 (-11.82%) | $1.13 | $0.91 | 159,200 | $10.58 M |
| 01/08/2025 | $1.51 | $1.03 (-31.79%) | $1.59 | $0.85 | 1.06 M | $13.23 M |
| 01/07/2025 | $1.56 | $1.50 (-3.85%) | $1.65 | $1.45 | 67,600 | $19.27 M |
| 01/06/2025 | $1.52 | $1.57 (3.29%) | $1.60 | $1.52 | 103,400 | $20.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
