5 DAY PERFORMANCE
+0.92%
1 MONTH PERFORMANCE
+18.66%
3 MONTH PERFORMANCE
-28.88%
6 MONTH PERFORMANCE
-61.01%
YEAR-TO-DATE PERFORMANCE
-56.91%
Kairos Pharma, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $0.68 | $0.67 (-1.18%) | $0.71 | $0.65 | 470.20 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 |
| 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 |
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.
