5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
-4.40%
3 MONTH PERFORMANCE
-18.44%
6 MONTH PERFORMANCE
-20.67%
YEAR-TO-DATE PERFORMANCE
-20.91%
1 YEAR PERFORMANCE
-28.69%
Kiora Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $2.60 | $2.61 (0.38%) | $2.61 | $2.52 | 17.89 K | $10.41 M |
| 09/19/2025 | $2.55 | $2.53 (-0.78%) | $2.67 | $2.53 | 51.30 K | $10.09 M |
| 09/18/2025 | $2.67 | $2.65 (-0.75%) | $2.67 | $2.61 | 25.80 K | $10.57 M |
| 09/17/2025 | $2.66 | $2.65 (-0.38%) | $2.73 | $2.63 | 16.62 K | $10.57 M |
| 09/16/2025 | $2.61 | $2.65 (1.53%) | $2.67 | $2.58 | 16.67 K | $10.57 M |
| 09/15/2025 | $2.62 | $2.61 (-0.38%) | $2.70 | $2.60 | 11.00 K | $10.41 M |
| 09/12/2025 | $2.68 | $2.64 (-1.49%) | $2.74 | $2.60 | 23.76 K | $10.53 M |
| 09/11/2025 | $2.66 | $2.70 (1.5%) | $2.80 | $2.64 | 21.72 K | $10.77 M |
| 09/10/2025 | $2.68 | $2.71 (1.12%) | $2.71 | $2.60 | 20.24 K | $10.81 M |
| 09/09/2025 | $2.70 | $2.63 (-2.59%) | $2.73 | $2.62 | 25.80 K | $10.49 M |
| 09/08/2025 | $2.69 | $2.69 (0%) | $2.74 | $2.65 | 13.44 K | $10.73 M |
| 09/05/2025 | $2.72 | $2.68 (-1.47%) | $2.76 | $2.67 | 19.60 K | $10.69 M |
| 09/04/2025 | $2.77 | $2.73 (-1.44%) | $2.83 | $2.71 | 12.83 K | $10.89 M |
| 09/03/2025 | $2.73 | $2.80 (2.56%) | $2.90 | $2.72 | 81.16 K | $11.17 M |
| 09/02/2025 | $2.75 | $2.73 (-0.73%) | $2.82 | $2.67 | 48.70 K | $10.89 M |
| 08/29/2025 | $2.79 | $2.78 (-0.36%) | $2.80 | $2.76 | 5.01 K | $11.09 M |
| 08/28/2025 | $2.90 | $2.78 (-4.14%) | $2.90 | $2.76 | 21.16 K | $11.09 M |
| 08/27/2025 | $2.82 | $2.86 (1.42%) | $2.91 | $2.82 | 48.09 K | $11.41 M |
| 08/26/2025 | $2.69 | $2.84 (5.58%) | $2.85 | $2.69 | 76.44 K | $11.33 M |
| 08/25/2025 | $2.67 | $2.65 (-0.75%) | $2.73 | $2.65 | 11.62 K | $10.57 M |
| 08/22/2025 | $2.60 | $2.73 (5%) | $2.73 | $2.53 | 27.10 K | $10.89 M |
| 08/21/2025 | $2.59 | $2.62 (1.16%) | $2.66 | $2.55 | 29.97 K | $10.45 M |
| 08/20/2025 | $2.65 | $2.65 (0%) | $2.70 | $2.56 | 15.32 K | $10.57 M |
| 08/19/2025 | $2.90 | $2.67 (-7.93%) | $2.90 | $2.66 | 48.60 K | $10.65 M |
| 08/18/2025 | $2.99 | $2.88 (-3.68%) | $2.99 | $2.75 | 87.70 K | $11.49 M |
| 08/15/2025 | $2.60 | $2.93 (12.69%) | $3.01 | $2.59 | 387.70 K | $11.69 M |
| 08/14/2025 | $2.48 | $2.53 (2.02%) | $2.53 | $2.46 | 59.91 K | $10.09 M |
| 08/13/2025 | $2.47 | $2.49 (0.81%) | $2.53 | $2.43 | 54.95 K | $9.93 M |
| 08/12/2025 | $2.55 | $2.50 (-1.96%) | $2.60 | $2.43 | 197.52 K | $9.97 M |
| 08/11/2025 | $2.48 | $2.45 (-1.21%) | $2.55 | $2.40 | 253.42 K | $9.77 M |
| 08/08/2025 | $2.37 | $2.36 (-0.42%) | $2.40 | $2.27 | 119.78 K | $9.41 M |
| 08/07/2025 | $2.44 | $2.39 (-2.05%) | $2.47 | $2.36 | 27.67 K | $9.53 M |
| 08/06/2025 | $2.55 | $2.43 (-4.71%) | $2.55 | $2.40 | 17.60 K | $10.25 M |
| 08/05/2025 | $2.55 | $2.50 (-1.96%) | $2.56 | $2.47 | 32.10 K | $10.54 M |
| 08/04/2025 | $2.48 | $2.54 (2.42%) | $2.62 | $2.25 | 72.61 K | $10.71 M |
| 08/01/2025 | $2.62 | $2.54 (-3.05%) | $2.63 | $2.51 | 63.82 K | $10.71 M |
| 07/31/2025 | $2.75 | $2.60 (-5.45%) | $2.80 | $2.59 | 55.87 K | $10.96 M |
| 07/30/2025 | $2.75 | $2.68 (-2.55%) | $2.85 | $2.65 | 70.00 K | $11.30 M |
| 07/29/2025 | $2.89 | $2.74 (-5.19%) | $2.89 | $2.70 | 94.20 K | $11.55 M |
| 07/28/2025 | $2.99 | $2.93 (-2.01%) | $3.06 | $2.90 | 20.70 K | $12.36 M |
| 07/25/2025 | $3.10 | $2.99 (-3.55%) | $3.10 | $2.99 | 31.50 K | $12.61 M |
| 07/24/2025 | $3.12 | $3.05 (-2.24%) | $3.13 | $3.04 | 24.74 K | $12.86 M |
| 07/23/2025 | $3.05 | $3.11 (1.97%) | $3.13 | $3.04 | 24.53 K | $13.11 M |
| 07/22/2025 | $3.14 | $3.03 (-3.5%) | $3.15 | $2.96 | 217.40 K | $12.78 M |
| 07/21/2025 | $3.15 | $3.09 (-1.9%) | $3.23 | $3.09 | 48.64 K | $13.03 M |
| 07/18/2025 | $3.19 | $3.18 (-0.31%) | $3.29 | $3.16 | 67.13 K | $13.41 M |
| 07/17/2025 | $3.14 | $3.15 (0.32%) | $3.20 | $3.08 | 45.67 K | $13.28 M |
| 07/16/2025 | $3.12 | $3.15 (0.96%) | $3.15 | $3.00 | 57.05 K | $13.28 M |
| 07/15/2025 | $3.03 | $3.00 (-0.99%) | $3.10 | $2.95 | 138.58 K | $12.65 M |
| 07/14/2025 | $3.04 | $3.08 (1.32%) | $3.09 | $3.03 | 15.21 K | $12.99 M |
| 07/11/2025 | $3.03 | $3.00 (-0.99%) | $3.18 | $2.91 | 79.51 K | $12.65 M |
| 07/10/2025 | $2.95 | $3.01 (2.03%) | $3.10 | $2.93 | 149.22 K | $12.69 M |
| 07/09/2025 | $2.82 | $2.97 (5.32%) | $3.10 | $2.80 | 152.22 K | $12.52 M |
| 07/08/2025 | $2.80 | $2.86 (2.14%) | $2.89 | $2.80 | 21.65 K | $12.06 M |
| 07/07/2025 | $2.83 | $2.81 (-0.71%) | $2.90 | $2.80 | 23.10 K | $11.85 M |
| 07/03/2025 | $2.81 | $2.85 (1.42%) | $2.96 | $2.81 | 14.43 K | $12.02 M |
| 07/02/2025 | $2.80 | $2.86 (2.14%) | $2.94 | $2.80 | 15.90 K | $12.06 M |
| 07/01/2025 | $2.83 | $2.82 (-0.35%) | $2.87 | $2.68 | 15.75 K | $11.89 M |
| 06/30/2025 | $2.95 | $2.88 (-2.37%) | $2.99 | $2.69 | 74.62 K | $12.14 M |
| 06/27/2025 | $3.03 | $2.90 (-4.29%) | $3.03 | $2.90 | 31.72 K | $12.23 M |
| 06/26/2025 | $3.08 | $3.03 (-1.62%) | $3.08 | $2.98 | 36.64 K | $12.78 M |
| 06/25/2025 | $3.06 | $3.03 (-0.98%) | $3.15 | $3.02 | 24.45 K | $12.78 M |
| 06/24/2025 | $3.14 | $3.07 (-2.23%) | $3.17 | $3.04 | 36.05 K | $12.95 M |
| 06/23/2025 | $3.19 | $3.13 (-1.88%) | $3.19 | $3.03 | 40.59 K | $13.20 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.
