5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+38.35%
3 MONTH PERFORMANCE
+44.45%
6 MONTH PERFORMANCE
-28.20%
YEAR-TO-DATE PERFORMANCE
-35.28%
Kairos Pharma, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $0.95 | $0.98 (3.14%) | $1.01 | $0.93 | 318.30 K | $15.62 M |
| 08/07/2025 | $0.92 | $0.96 (4.35%) | $0.97 | $0.92 | 336.80 K | $15.24 M |
| 08/06/2025 | $1.01 | $0.97 (-3.66%) | $1.04 | $0.95 | 599.80 K | $15.45 M |
| 08/05/2025 | $0.93 | $0.98 (5.72%) | $1.05 | $0.92 | 1.07 M | $15.56 M |
| 08/04/2025 | $0.89 | $0.95 (5.82%) | $0.95 | $0.88 | 297.35 K | $15.00 M |
| 08/01/2025 | $0.87 | $0.92 (5.63%) | $0.93 | $0.87 | 346.30 K | $14.59 M |
| 07/31/2025 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.87 | 964.90 K | $14.29 M |
| 07/30/2025 | $0.89 | $0.94 (5.62%) | $0.99 | $0.86 | 1.80 M | $14.92 M |
| 07/29/2025 | $0.87 | $0.86 (-1.03%) | $0.90 | $0.83 | 449.50 K | $13.67 M |
| 07/28/2025 | $0.90 | $0.87 (-3%) | $0.92 | $0.86 | 578.30 K | $13.86 M |
| 07/25/2025 | $0.96 | $0.93 (-3.23%) | $0.96 | $0.90 | 495.80 K | $14.76 M |
| 07/24/2025 | $1.01 | $0.93 (-7.92%) | $1.01 | $0.93 | 895.80 K | $14.76 M |
| 07/23/2025 | $1.01 | $0.98 (-2.97%) | $1.04 | $0.98 | 573.20 K | $15.56 M |
| 07/22/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $0.96 | 722.80 K | $16.35 M |
| 07/21/2025 | $1.07 | $1.01 (-5.61%) | $1.13 | $1.01 | 1.11 M | $16.03 M |
| 07/18/2025 | $0.99 | $1.08 (9.09%) | $1.23 | $0.91 | 4.01 M | $17.15 M |
| 07/17/2025 | $1.00 | $1.02 (2%) | $1.18 | $0.99 | 3.57 M | $16.19 M |
| 07/16/2025 | $1.07 | $1.09 (1.87%) | $1.15 | $0.99 | 8.78 M | $17.30 M |
| 07/15/2025 | $1.68 | $1.17 (-30.36%) | $1.82 | $1.02 | 243.16 M | $18.57 M |
| 07/14/2025 | $0.74 | $0.69 (-7.43%) | $0.74 | $0.68 | 371.22 K | $10.88 M |
| 07/11/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.68 | 303.20 K | $11.27 M |
| 07/10/2025 | $0.73 | $0.71 (-2.6%) | $0.73 | $0.68 | 332.20 K | $11.29 M |
| 07/09/2025 | $0.66 | $0.74 (10.69%) | $0.74 | $0.65 | 492.00 K | $11.67 M |
| 07/08/2025 | $0.64 | $0.66 (3.27%) | $0.69 | $0.64 | 409.90 K | $10.54 M |
| 07/07/2025 | $0.66 | $0.66 (0.45%) | $0.68 | $0.64 | 416.45 K | $10.53 M |
| 07/03/2025 | $0.69 | $0.65 (-5.65%) | $0.69 | $0.65 | 188.90 K | $10.33 M |
| 07/02/2025 | $0.66 | $0.70 (5.3%) | $0.70 | $0.65 | 703.20 K | $11.03 M |
| 07/01/2025 | $0.71 | $0.70 (-1.41%) | $0.71 | $0.64 | 688.60 K | $11.11 M |
| 06/30/2025 | $0.65 | $0.71 (9.08%) | $0.74 | $0.64 | 1.54 M | $11.26 M |
| 06/27/2025 | $0.68 | $0.67 (-1.18%) | $0.71 | $0.65 | 477.90 K | $10.62 M |
| 06/26/2025 | $0.61 | $0.69 (12.75%) | $0.70 | $0.60 | 841.20 K | $10.95 M |
| 06/25/2025 | $0.68 | $0.63 (-6.66%) | $0.68 | $0.62 | 433.80 K | $10.02 M |
| 06/24/2025 | $0.64 | $0.65 (1.41%) | $0.65 | $0.60 | 484.80 K | $10.30 M |
| 06/23/2025 | $0.61 | $0.64 (4.58%) | $0.69 | $0.61 | 741.30 K | $10.16 M |
| 06/20/2025 | $0.62 | $0.62 (0.81%) | $0.68 | $0.62 | 1.78 M | $9.84 M |
| 06/18/2025 | $0.58 | $0.61 (6.43%) | $0.62 | $0.55 | 798.70 K | $9.72 M |
| 06/17/2025 | $0.52 | $0.58 (9.73%) | $0.63 | $0.52 | 1.33 M | $9.13 M |
| 06/16/2025 | $0.52 | $0.54 (4.04%) | $0.56 | $0.48 | 784.70 K | $8.59 M |
| 06/13/2025 | $0.53 | $0.52 (-1.89%) | $0.54 | $0.50 | 522.40 K | $8.26 M |
| 06/12/2025 | $0.50 | $0.57 (14%) | $0.58 | $0.49 | 1.92 M | $9.05 M |
| 06/11/2025 | $0.52 | $0.49 (-4.66%) | $0.52 | $0.49 | 953.30 K | $7.79 M |
| 06/10/2025 | $0.56 | $0.54 (-2.33%) | $0.56 | $0.50 | 1.90 M | $8.64 M |
| 06/09/2025 | $0.47 | $0.57 (20.64%) | $0.57 | $0.46 | 10.45 M | $9.00 M |
| 06/06/2025 | $0.51 | $0.47 (-6.89%) | $0.51 | $0.45 | 820.90 K | $7.51 M |
| 06/05/2025 | $0.45 | $0.50 (11.31%) | $0.53 | $0.45 | 1.93 M | $7.97 M |
| 06/04/2025 | $0.44 | $0.52 (18.41%) | $0.52 | $0.42 | 4.53 M | $8.27 M |
| 06/03/2025 | $0.53 | $0.45 (-14.61%) | $0.53 | $0.40 | 10.64 M | $7.14 M |
| 06/02/2025 | $0.60 | $0.59 (-2.33%) | $0.61 | $0.56 | 980.40 K | $9.33 M |
| 05/30/2025 | $0.57 | $0.61 (7.02%) | $0.61 | $0.56 | 1.89 M | $9.68 M |
| 05/29/2025 | $0.58 | $0.55 (-4.99%) | $0.59 | $0.52 | 441.20 K | $8.76 M |
| 05/28/2025 | $0.62 | $0.60 (-3.55%) | $0.64 | $0.57 | 161.40 K | $9.49 M |
| 05/27/2025 | $0.61 | $0.64 (4.75%) | $0.64 | $0.58 | 169.10 K | $10.14 M |
| 05/23/2025 | $0.56 | $0.57 (2.33%) | $0.58 | $0.54 | 62.30 K | $9.05 M |
| 05/22/2025 | $0.57 | $0.56 (-1.75%) | $0.58 | $0.53 | 202.90 K | $8.91 M |
| 05/21/2025 | $0.60 | $0.58 (-3.5%) | $0.60 | $0.57 | 137.00 K | $9.19 M |
| 05/20/2025 | $0.58 | $0.59 (1.03%) | $0.61 | $0.58 | 72.70 K | $9.37 M |
| 05/19/2025 | $0.62 | $0.59 (-4.68%) | $0.62 | $0.58 | 102.20 K | $9.38 M |
| 05/16/2025 | $0.63 | $0.62 (-1.9%) | $0.63 | $0.62 | 127.60 K | $9.86 M |
| 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 |
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.
