-
5 DAY PERFORMANCE
-6.43% -
1 MONTH PERFORMANCE
+13.48%
Kairos Pharma, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.55 | $1.60 (3.23%) | $1.87 | $1.41 | 255,512 | $20.55 M |
| 11/21/2024 | $1.46 | $1.50 (2.74%) | $1.55 | $1.37 | 248,700 | $19.27 M |
| 11/20/2024 | $1.45 | $1.46 (0.69%) | $1.53 | $1.41 | 91,100 | $18.76 M |
| 11/19/2024 | $1.56 | $1.47 (-5.77%) | $1.62 | $1.40 | 164,700 | $18.88 M |
| 11/18/2024 | $1.59 | $1.71 (7.55%) | $1.86 | $1.59 | 217,800 | $21.97 M |
| 11/15/2024 | $2.06 | $1.55 (-24.76%) | $2.07 | $1.55 | 273,600 | $19.91 M |
| 11/14/2024 | $2.12 | $2.06 (-2.83%) | $2.33 | $1.88 | 708,300 | $26.46 M |
| 11/13/2024 | $2.55 | $2.21 (-13.33%) | $2.75 | $1.69 | 11.06 M | $28.38 M |
| 11/12/2024 | $1.40 | $2.05 (46.43%) | $2.21 | $1.37 | 1.52 M | $26.33 M |
| 11/11/2024 | $1.38 | $1.36 (-1.45%) | $1.38 | $1.30 | 31,615 | $17.47 M |
| 11/08/2024 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.31 | 15,800 | $17.21 M |
| 11/07/2024 | $1.31 | $1.37 (4.58%) | $1.39 | $1.30 | 5,700 | $17.59 M |
| 11/06/2024 | $1.31 | $1.34 (2.29%) | $1.42 | $1.31 | 13,403 | $17.21 M |
| 11/05/2024 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.25 | 26,118 | $17.21 M |
| 11/04/2024 | $1.41 | $1.35 (-4.26%) | $1.44 | $1.35 | 18,300 | $17.34 M |
| 11/01/2024 | $1.32 | $1.34 (1.52%) | $1.34 | $1.32 | 936 | $17.21 M |
| 10/31/2024 | $1.39 | $1.31 (-5.76%) | $1.51 | $1.28 | 38,525 | $16.82 M |
| 10/30/2024 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.31 | 7,075 | $17.34 M |
| 10/29/2024 | $1.43 | $1.34 (-6.29%) | $1.51 | $1.30 | 76,841 | $17.21 M |
| 10/28/2024 | $1.43 | $1.44 (0.7%) | $1.51 | $1.38 | 26,000 | $18.49 M |
| 10/25/2024 | $1.51 | $1.45 (-3.97%) | $1.51 | $1.42 | 35,346 | $18.62 M |
| 10/24/2024 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.35 | 33,410 | $19.26 M |
| 10/23/2024 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.31 | 19,253 | $18.11 M |
| 10/22/2024 | $1.52 | $1.45 (-4.61%) | $1.52 | $1.45 | 14,100 | $18.62 M |
| 10/21/2024 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.45 | 47,737 | $19.26 M |
| 10/18/2024 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.33 | 26,700 | $19.01 M |
| 10/17/2024 | $1.49 | $1.47 (-1.34%) | $1.60 | $1.44 | 57,070 | $18.88 M |
| 10/16/2024 | $1.65 | $1.52 (-7.88%) | $1.69 | $1.44 | 67,711 | $19.52 M |
| 10/15/2024 | $1.60 | $1.55 (-3.13%) | $1.64 | $1.44 | 53,800 | $19.91 M |
| 10/14/2024 | $1.53 | $1.52 (-0.65%) | $1.64 | $1.48 | 96,626 | $19.52 M |
| 10/11/2024 | $1.43 | $1.41 (-1.4%) | $1.54 | $1.40 | 42,074 | $18.11 M |
| 10/10/2024 | $1.40 | $1.47 (5%) | $1.59 | $1.36 | 69,816 | $17.17 M |
| 10/09/2024 | $1.49 | $1.48 (-0.67%) | $1.54 | $1.45 | 38,440 | $19.01 M |
| 10/08/2024 | $1.33 | $1.48 (11.28%) | $1.50 | $1.25 | 63,692 | $19.01 M |
| 10/07/2024 | $1.32 | $1.29 (-2.27%) | $1.37 | $1.24 | 14,844 | $16.57 M |
| 10/04/2024 | $1.42 | $1.33 (-6.34%) | $1.42 | $1.25 | 48,304 | $17.08 M |
| 10/03/2024 | $1.26 | $1.36 (7.94%) | $1.36 | $1.25 | 11,131 | $17.47 M |
| 10/02/2024 | $1.32 | $1.32 (0%) | $1.48 | $1.24 | 145,822 | $16.95 M |
| 10/01/2024 | $1.52 | $1.36 (-10.53%) | $1.58 | $1.22 | 90,635 | $17.46 M |
| 09/30/2024 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.50 | 93,073 | $20.16 M |
| 09/27/2024 | $1.50 | $1.54 (2.67%) | $1.69 | $1.50 | 95,800 | $19.78 M |
| 09/26/2024 | $1.87 | $1.66 (-11.23%) | $1.87 | $1.51 | 326,032 | $21.32 M |
| 09/25/2024 | $2.10 | $1.86 (-11.43%) | $2.10 | $1.68 | 551,000 | $23.89 M |
| 09/24/2024 | $2.07 | $2.01 (-2.9%) | $2.15 | $2.00 | 2.13 M | $25.81 M |
| 09/23/2024 | $2.28 | $2.00 (-12.28%) | $2.28 | $1.91 | 110,700 | $25.68 M |
| 09/20/2024 | $2.35 | $2.19 (-6.81%) | $2.36 | $1.64 | 242,302 | $30.80 M |
| 09/19/2024 | $2.25 | $2.28 (1.33%) | $2.46 | $2.18 | 58,503 | $29.28 M |
| 09/18/2024 | $2.50 | $2.30 (-8%) | $2.60 | $2.04 | 126,808 | $29.54 M |
| 09/17/2024 | $2.60 | $2.46 (-5.38%) | $2.67 | $2.20 | 272,532 | $31.59 M |
| 09/16/2024 | $4.00 | $2.60 (-35%) | $4.00 | $2.21 | 529,093 | $33.39 M |