5 DAY PERFORMANCE
-17.75%
1 MONTH PERFORMANCE
-13.88%
3 MONTH PERFORMANCE
-58.41%
6 MONTH PERFORMANCE
+28.42%
YEAR-TO-DATE PERFORMANCE
-51.84%
1 YEAR PERFORMANCE
-57.44%
Kairos Pharma, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $0.78 | $0.72 (-8.23%) | $0.82 | $0.72 | 314.02 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 |
| 11/17/2025 | $0.83 | $0.78 (-6.28%) | $0.83 | $0.77 | 97.80 K | $15.68 M |
| 11/14/2025 | $0.71 | $0.83 (17.42%) | $0.83 | $0.70 | 427.90 K | $16.75 M |
| 11/13/2025 | $0.82 | $0.79 (-3.65%) | $0.83 | $0.78 | 261.20 K | $15.98 M |
| 11/12/2025 | $0.90 | $0.85 (-5.56%) | $0.90 | $0.85 | 87.60 K | $17.18 M |
| 11/11/2025 | $0.93 | $0.88 (-5.3%) | $0.93 | $0.84 | 100.90 K | $17.70 M |
| 11/10/2025 | $0.86 | $0.93 (7.91%) | $0.93 | $0.86 | 104.00 K | $15.97 M |
| 11/07/2025 | $0.88 | $0.85 (-3.07%) | $0.88 | $0.81 | 109.10 K | $14.68 M |
| 11/06/2025 | $0.92 | $0.87 (-5.33%) | $0.95 | $0.84 | 180.00 K | $14.98 M |
| 11/05/2025 | $0.89 | $0.94 (5.26%) | $0.95 | $0.88 | 314.40 K | $16.18 M |
| 11/04/2025 | $1.00 | $0.87 (-13.3%) | $1.02 | $0.86 | 868.90 K | $14.92 M |
| 11/03/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.00 | 402.30 K | $17.39 M |
| 10/31/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.09 | 92.10 K | $19.45 M |
| 10/30/2025 | $1.10 | $1.14 (3.64%) | $1.14 | $1.07 | 140.30 K | $19.62 M |
| 10/29/2025 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.10 | 145.10 K | $18.93 M |
| 10/28/2025 | $1.12 | $1.14 (1.79%) | $1.16 | $1.12 | 180.30 K | $19.62 M |
| 10/27/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.12 | 308.40 K | $19.79 M |
| 10/24/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.08 | 129.60 K | $18.76 M |
| 10/23/2025 | $1.05 | $1.09 (3.81%) | $1.13 | $1.04 | 175.13 K | $18.76 M |
| 10/22/2025 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.02 | 612.00 K | $18.25 M |
| 10/21/2025 | $1.20 | $1.14 (-5%) | $1.21 | $1.14 | 370.80 K | $19.62 M |
| 10/20/2025 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.15 | 395.70 K | $20.14 M |
| 10/17/2025 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 249.20 K | $19.97 M |
| 10/16/2025 | $1.25 | $1.17 (-6.4%) | $1.28 | $1.16 | 340.10 K | $20.14 M |
| 10/15/2025 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.22 | 395.40 K | $21.52 M |
| 10/14/2025 | $1.22 | $1.29 (5.74%) | $1.31 | $1.21 | 400.40 K | $22.20 M |
| 10/13/2025 | $1.20 | $1.21 (0.83%) | $1.27 | $1.20 | 197.50 K | $20.83 M |
| 10/10/2025 | $1.32 | $1.16 (-12.12%) | $1.32 | $1.16 | 643.60 K | $19.97 M |
| 10/09/2025 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.23 | 529.40 K | $22.72 M |
| 10/08/2025 | $1.27 | $1.31 (3.15%) | $1.34 | $1.24 | 453.00 K | $22.55 M |
| 10/07/2025 | $1.33 | $1.22 (-8.27%) | $1.33 | $1.22 | 1.66 M | $21.00 M |
| 10/06/2025 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.21 | 456.20 K | $21.00 M |
| 10/03/2025 | $1.15 | $1.27 (10.43%) | $1.29 | $1.15 | 1.03 M | $21.86 M |
| 10/02/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.11 | 259.00 K | $19.79 M |
| 10/01/2025 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.12 | 319.50 K | $19.45 M |
| 09/30/2025 | $1.13 | $1.17 (3.54%) | $1.18 | $1.12 | 296.10 K | $20.14 M |
| 09/29/2025 | $1.14 | $1.12 (-1.75%) | $1.20 | $1.12 | 385.00 K | $19.28 M |
| 09/26/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.06 | 959.70 K | $18.93 M |
| 09/25/2025 | $1.20 | $1.14 (-5%) | $1.21 | $1.10 | 708.80 K | $19.62 M |
| 09/24/2025 | $1.16 | $1.20 (3.45%) | $1.25 | $1.16 | 548.00 K | $20.66 M |
| 09/23/2025 | $1.14 | $1.15 (0.88%) | $1.25 | $1.14 | 884.90 K | $19.79 M |
| 09/22/2025 | $1.19 | $1.15 (-3.36%) | $1.23 | $1.11 | 942.30 K | $19.79 M |
| 09/19/2025 | $1.29 | $1.22 (-5.43%) | $1.31 | $1.12 | 2.16 M | $21.00 M |
| 09/18/2025 | $1.31 | $1.34 (2.29%) | $1.47 | $1.21 | 5.65 M | $23.07 M |
| 09/17/2025 | $1.62 | $1.68 (3.7%) | $1.85 | $1.62 | 1.38 M | $28.92 M |
| 09/16/2025 | $1.60 | $1.61 (0.63%) | $1.63 | $1.48 | 901.50 K | $27.71 M |
| 09/15/2025 | $1.73 | $1.58 (-8.67%) | $1.76 | $1.58 | 1.18 M | $27.20 M |
| 09/12/2025 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.67 | 822.90 K | $30.29 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.
