5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-31.27%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-48.72%
YEAR-TO-DATE PERFORMANCE
-15.49%
1 YEAR PERFORMANCE
-54.89%
Kairos Pharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.58 | $0.58 (-1.2%) | $0.60 | $0.56 | 105.72 K | $11.64 M |
| 02/17/2026 | $0.63 | $0.59 (-6.51%) | $0.63 | $0.55 | 99.30 K | $11.90 M |
| 02/13/2026 | $0.60 | $0.60 (-0.33%) | $0.63 | $0.58 | 100.80 K | $12.08 M |
| 02/12/2026 | $0.61 | $0.59 (-3.1%) | $0.66 | $0.59 | 101.80 K | $12.00 M |
| 02/11/2026 | $0.65 | $0.63 (-3.08%) | $0.66 | $0.61 | 34.70 K | $12.73 M |
| 02/10/2026 | $0.63 | $0.64 (2.56%) | $0.67 | $0.62 | 121.21 K | $12.95 M |
| 02/09/2026 | $0.64 | $0.64 (-0.31%) | $0.66 | $0.62 | 19.00 K | $12.93 M |
| 02/06/2026 | $0.60 | $0.62 (2.5%) | $0.65 | $0.60 | 101.30 K | $12.43 M |
| 02/05/2026 | $0.65 | $0.59 (-8.67%) | $0.65 | $0.59 | 135.80 K | $11.92 M |
| 02/04/2026 | $0.68 | $0.64 (-5.33%) | $0.68 | $0.63 | 88.30 K | $12.91 M |
| 02/03/2026 | $0.66 | $0.66 (-0.15%) | $0.69 | $0.66 | 114.60 K | $13.34 M |
| 02/02/2026 | $0.66 | $0.67 (1.21%) | $0.68 | $0.66 | 92.50 K | $13.50 M |
| 01/30/2026 | $0.65 | $0.66 (2.15%) | $0.69 | $0.64 | 126.00 K | $13.42 M |
| 01/29/2026 | $0.66 | $0.67 (0.91%) | $0.68 | $0.64 | 112.50 K | $13.44 M |
| 01/28/2026 | $0.71 | $0.68 (-4.93%) | $0.72 | $0.65 | 403.30 K | $13.64 M |
| 01/27/2026 | $0.74 | $0.71 (-3.53%) | $0.74 | $0.71 | 200.64 K | $14.37 M |
| 01/26/2026 | $0.77 | $0.72 (-6.98%) | $0.77 | $0.71 | 140.56 K | $14.55 M |
| 01/23/2026 | $0.77 | $0.76 (-1.04%) | $0.78 | $0.75 | 57.80 K | $15.40 M |
| 01/22/2026 | $0.88 | $0.78 (-11.36%) | $0.88 | $0.76 | 544.28 K | $15.76 M |
| 01/21/2026 | $0.83 | $0.85 (2.41%) | $0.90 | $0.83 | 119.34 K | $17.18 M |
| 01/20/2026 | $0.84 | $0.88 (4.17%) | $0.89 | $0.84 | 67.30 K | $17.68 M |
| 01/16/2026 | $0.89 | $0.87 (-1.8%) | $0.89 | $0.86 | 47.90 K | $17.64 M |
| 01/15/2026 | $0.86 | $0.89 (3.49%) | $0.90 | $0.83 | 136.90 K | $17.98 M |
| 01/14/2026 | $0.82 | $0.86 (4.88%) | $0.87 | $0.80 | 118.60 K | $17.38 M |
| 01/13/2026 | $0.89 | $0.82 (-7.76%) | $0.89 | $0.79 | 162.80 K | $16.57 M |
| 01/12/2026 | $0.88 | $0.88 (0%) | $0.90 | $0.87 | 47.30 K | $17.78 M |
| 01/09/2026 | $0.97 | $0.88 (-9.28%) | $0.97 | $0.85 | 149.00 K | $17.78 M |
| 01/08/2026 | $0.81 | $0.97 (19.75%) | $1.04 | $0.81 | 752.40 K | $19.60 M |
| 01/07/2026 | $0.81 | $0.83 (3.11%) | $0.83 | $0.80 | 75.14 K | $16.77 M |
| 01/06/2026 | $0.78 | $0.79 (1.67%) | $0.82 | $0.78 | 192.32 K | $15.98 M |
| 01/05/2026 | $0.72 | $0.78 (8.06%) | $0.81 | $0.72 | 225.71 K | $15.72 M |
| 01/02/2026 | $0.70 | $0.73 (3.7%) | $0.73 | $0.70 | 80.50 K | $14.73 M |
| 12/31/2025 | $0.68 | $0.71 (4.41%) | $0.71 | $0.68 | 103.50 K | $14.35 M |
| 12/30/2025 | $0.72 | $0.70 (-2.78%) | $0.72 | $0.69 | 101.50 K | $14.14 M |
| 12/29/2025 | $0.72 | $0.71 (-1.8%) | $0.74 | $0.70 | 205.20 K | $14.31 M |
| 12/26/2025 | $0.72 | $0.71 (-1.8%) | $0.74 | $0.68 | 390.40 K | $14.31 M |
| 12/24/2025 | $0.73 | $0.74 (1.78%) | $0.76 | $0.72 | 194.50 K | $14.99 M |
| 12/23/2025 | $0.80 | $0.75 (-6%) | $0.80 | $0.74 | 172.50 K | $15.19 M |
| 12/22/2025 | $0.90 | $0.81 (-10.56%) | $0.90 | $0.80 | 126.60 K | $16.27 M |
| 12/19/2025 | $0.80 | $0.86 (7.25%) | $0.89 | $0.76 | 232.10 K | $17.34 M |
| 12/18/2025 | $0.75 | $0.78 (3.89%) | $0.79 | $0.75 | 134.40 K | $15.66 M |
| 12/17/2025 | $0.74 | $0.73 (-1.35%) | $0.76 | $0.72 | 112.69 K | $14.73 M |
| 12/16/2025 | $0.75 | $0.74 (-1.47%) | $0.75 | $0.71 | 126.10 K | $14.93 M |
| 12/15/2025 | $0.73 | $0.74 (0.96%) | $0.74 | $0.72 | 64.31 K | $14.89 M |
| 12/12/2025 | $0.79 | $0.72 (-8.28%) | $0.82 | $0.72 | 317.94 K | $14.55 M |
| 12/11/2025 | $0.84 | $0.81 (-3.69%) | $0.85 | $0.81 | 98.50 K | $16.37 M |
| 12/10/2025 | $0.84 | $0.84 (0%) | $0.87 | $0.83 | 83.90 K | $16.97 M |
| 12/09/2025 | $0.86 | $0.86 (-0.12%) | $0.90 | $0.84 | 75.50 K | $17.36 M |
| 12/08/2025 | $0.93 | $0.87 (-6.46%) | $0.93 | $0.86 | 69.20 K | $17.56 M |
| 12/05/2025 | $0.91 | $0.89 (-2.2%) | $0.92 | $0.86 | 162.00 K | $17.98 M |
| 12/04/2025 | $0.84 | $0.91 (8.21%) | $0.92 | $0.80 | 96.90 K | $18.37 M |
| 12/03/2025 | $0.85 | $0.85 (-1.05%) | $0.86 | $0.81 | 90.80 K | $17.07 M |
| 12/02/2025 | $0.82 | $0.85 (4.15%) | $0.87 | $0.80 | 241.92 K | $17.26 M |
| 12/01/2025 | $0.85 | $0.82 (-3.53%) | $0.85 | $0.77 | 165.80 K | $16.57 M |
| 11/28/2025 | $0.76 | $0.83 (9.31%) | $0.86 | $0.76 | 89.40 K | $16.85 M |
| 11/26/2025 | $0.77 | $0.74 (-3.9%) | $0.78 | $0.74 | 88.10 K | $14.95 M |
| 11/25/2025 | $0.74 | $0.73 (-0.81%) | $0.76 | $0.72 | 54.40 K | $14.83 M |
| 11/24/2025 | $0.71 | $0.73 (1.96%) | $0.73 | $0.70 | 174.50 K | $14.71 M |
| 11/21/2025 | $0.67 | $0.67 (1.05%) | $0.72 | $0.67 | 146.20 K | $13.60 M |
| 11/20/2025 | $0.73 | $0.69 (-6.28%) | $0.77 | $0.67 | 220.90 K | $13.88 M |
| 11/19/2025 | $0.75 | $0.71 (-5.18%) | $0.76 | $0.67 | 131.10 K | $14.43 M |
| 11/18/2025 | $0.76 | $0.75 (-0.66%) | $0.78 | $0.72 | 212.20 K | $15.15 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.
