5 DAY PERFORMANCE
-7.49%
1 MONTH PERFORMANCE
-30.54%
3 MONTH PERFORMANCE
-54.01%
6 MONTH PERFORMANCE
-59.35%
YEAR-TO-DATE PERFORMANCE
-58.55%
Kairos Pharma, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.63 | $0.62 (-2.04%) | $0.63 | $0.62 | 27.08 K | |
| 05/15/2025 | $0.59 | $0.62 (3.71%) | $0.65 | $0.58 | 144.10 K | $9.76 M |
| 05/14/2025 | $0.61 | $0.62 (1.31%) | $0.63 | $0.57 | 189.50 K | $9.84 M |
| 05/13/2025 | $0.62 | $0.62 (-0.16%) | $0.64 | $0.60 | 104.30 K | $9.84 M |
| 05/12/2025 | $0.73 | $0.64 (-12.33%) | $0.73 | $0.58 | 264.20 K | $10.16 M |
| 05/09/2025 | $0.76 | $0.68 (-9.8%) | $0.76 | $0.65 | 93.90 K | $9.35 M |
| 05/08/2025 | $0.80 | $0.76 (-5.27%) | $0.80 | $0.67 | 183.40 K | $10.37 M |
| 05/07/2025 | $0.84 | $0.80 (-4.88%) | $0.86 | $0.78 | 221.70 K | $10.99 M |
| 05/06/2025 | $0.84 | $0.86 (2.15%) | $0.89 | $0.82 | 162.37 K | $11.77 M |
| 05/05/2025 | $0.82 | $0.86 (4.27%) | $0.86 | $0.81 | 97.50 K | $11.74 M |
| 05/02/2025 | $0.80 | $0.81 (1.88%) | $0.84 | $0.78 | 140.50 K | $11.17 M |
| 05/01/2025 | $0.80 | $0.79 (-1.88%) | $0.84 | $0.79 | 60.80 K | $10.78 M |
| 04/30/2025 | $0.84 | $0.81 (-3.45%) | $0.85 | $0.75 | 116.80 K | $11.14 M |
| 04/29/2025 | $0.87 | $0.81 (-6.24%) | $0.87 | $0.81 | 60.73 K | $11.14 M |
| 04/28/2025 | $0.87 | $0.84 (-2.88%) | $0.87 | $0.83 | 36.40 K | $11.57 M |
| 04/25/2025 | $0.85 | $0.87 (2.6%) | $0.89 | $0.84 | 49.90 K | $11.91 M |
| 04/24/2025 | $0.87 | $0.85 (-1.95%) | $0.88 | $0.82 | 128.60 K | $11.72 M |
| 04/23/2025 | $0.88 | $0.86 (-2.38%) | $0.89 | $0.80 | 205.40 K | $11.81 M |
| 04/22/2025 | $0.94 | $0.90 (-4.79%) | $0.94 | $0.85 | 136.80 K | $12.29 M |
| 04/21/2025 | $0.95 | $0.91 (-4%) | $0.97 | $0.88 | 152.10 K | $12.53 M |
| 04/17/2025 | $0.94 | $0.96 (2.13%) | $1.03 | $0.92 | 316.70 K | $13.19 M |
| 04/16/2025 | $1.04 | $0.91 (-12.79%) | $1.04 | $0.88 | 112.10 K | $12.46 M |
| 04/15/2025 | $0.94 | $0.98 (5.02%) | $0.99 | $0.93 | 42.10 K | $13.52 M |
| 04/14/2025 | $0.97 | $0.95 (-1.96%) | $0.99 | $0.93 | 63.10 K | $13.08 M |
| 04/11/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.95 | 67.40 K | $13.87 M |
| 04/10/2025 | $0.97 | $0.99 (2.06%) | $1.05 | $0.97 | 96.21 K | $13.60 M |
| 04/09/2025 | $1.00 | $1.00 (0%) | $1.09 | $0.94 | 126.90 K | $13.74 M |
| 04/08/2025 | $1.11 | $0.97 (-12.79%) | $1.12 | $0.95 | 213.40 K | $13.30 M |
| 04/07/2025 | $1.06 | $1.14 (7.55%) | $1.20 | $1.01 | 230.30 K | $15.66 M |
| 04/04/2025 | $1.02 | $1.06 (3.92%) | $1.25 | $0.98 | 849.20 K | $14.56 M |
| 04/03/2025 | $1.05 | $0.94 (-10.48%) | $1.05 | $0.93 | 73.20 K | $12.91 M |
| 04/02/2025 | $0.92 | $0.92 (-0.22%) | $0.95 | $0.92 | 26.60 K | $12.62 M |
| 04/01/2025 | $0.92 | $0.92 (0.55%) | $0.97 | $0.91 | 19.20 K | $12.64 M |
| 03/31/2025 | $0.97 | $0.94 (-3.51%) | $1.00 | $0.90 | 46.20 K | $12.86 M |
| 03/28/2025 | $0.96 | $0.92 (-4.06%) | $0.98 | $0.92 | 42.20 K | $12.65 M |
| 03/27/2025 | $0.93 | $0.97 (4.19%) | $0.97 | $0.90 | 56.40 K | $13.32 M |
| 03/26/2025 | $0.98 | $0.96 (-1.64%) | $1.08 | $0.92 | 148.41 K | $13.19 M |
| 03/25/2025 | $1.01 | $0.98 (-2.97%) | $1.05 | $0.94 | 42.90 K | $13.46 M |
| 03/24/2025 | $1.04 | $0.95 (-8.46%) | $1.05 | $0.94 | 74.10 K | $13.08 M |
| 03/21/2025 | $0.98 | $1.01 (3.59%) | $1.08 | $0.95 | 114.60 K | $13.87 M |
| 03/20/2025 | $0.92 | $0.98 (6.29%) | $1.08 | $0.88 | 336.90 K | $13.46 M |
| 03/19/2025 | $0.94 | $0.94 (0.11%) | $0.98 | $0.90 | 71.80 K | $12.91 M |
| 03/18/2025 | $0.94 | $0.94 (0.11%) | $1.00 | $0.87 | 46.30 K | $12.93 M |
| 03/17/2025 | $1.01 | $0.95 (-5.94%) | $1.08 | $0.95 | 56.10 K | $13.05 M |
| 03/14/2025 | $0.95 | $0.99 (3.89%) | $0.99 | $0.88 | 52.70 K | $13.56 M |
| 03/13/2025 | $0.99 | $0.96 (-3.54%) | $1.04 | $0.92 | 54.40 K | $13.12 M |
| 03/12/2025 | $1.00 | $1.02 (2%) | $1.04 | $0.97 | 21.00 K | $14.01 M |
| 03/11/2025 | $0.92 | $0.97 (5.43%) | $1.08 | $0.92 | 70.60 K | $13.32 M |
| 03/10/2025 | $1.04 | $0.92 (-11.54%) | $1.04 | $0.85 | 108.20 K | $12.64 M |
| 03/07/2025 | $1.05 | $1.02 (-2.86%) | $1.13 | $0.97 | 91.20 K | $14.01 M |
| 03/06/2025 | $1.13 | $1.04 (-7.96%) | $1.21 | $1.00 | 40.10 K | $14.29 M |
| 03/05/2025 | $1.07 | $1.13 (5.61%) | $1.31 | $1.03 | 81.80 K | $15.52 M |
| 03/04/2025 | $1.04 | $1.10 (5.77%) | $1.15 | $0.99 | 81.50 K | $15.11 M |
| 03/03/2025 | $1.21 | $1.08 (-10.74%) | $1.22 | $1.03 | 71.00 K | $14.84 M |
| 02/28/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.15 | 36.50 K | $16.35 M |
| 02/27/2025 | $1.19 | $1.21 (1.68%) | $1.28 | $1.17 | 48.00 K | $16.62 M |
| 02/26/2025 | $1.16 | $1.24 (6.9%) | $1.40 | $1.14 | 198.20 K | $17.03 M |
| 02/25/2025 | $1.16 | $1.14 (-1.72%) | $1.25 | $1.14 | 133.80 K | $15.66 M |
| 02/24/2025 | $1.25 | $1.19 (-4.8%) | $1.33 | $1.15 | 154.70 K | $16.35 M |
| 02/21/2025 | $1.29 | $1.27 (-1.55%) | $1.36 | $1.20 | 121.12 K | $17.45 M |
| 02/20/2025 | $1.30 | $1.33 (2.31%) | $1.40 | $1.27 | 115.74 K | $18.27 M |
| 02/19/2025 | $1.32 | $1.32 (0%) | $1.45 | $1.29 | 273.20 K | $18.13 M |
| 02/18/2025 | $1.36 | $1.33 (-2.21%) | $1.43 | $1.31 | 164.13 K | $18.27 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.
