5 DAY PERFORMANCE
-31.88%
1 MONTH PERFORMANCE
-39.06%
3 MONTH PERFORMANCE
-39.06%
6 MONTH PERFORMANCE
-33.62%
YEAR-TO-DATE PERFORMANCE
-20.81%
1 YEAR PERFORMANCE
-38.82%
Kiora Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.78 | $1.56 (-12.36%) | $1.83 | $1.55 | 100.69 K | $9.64 M |
| 10/29/2026 | $2.21 | $1.76 (-20.36%) | $2.22 | $1.73 | 490.62 K | $10.87 M |
| 10/28/2026 | $2.32 | $2.36 (1.72%) | $2.57 | $2.32 | 30.28 K | $14.58 M |
| 10/27/2026 | $2.20 | $2.30 (4.55%) | $2.31 | $2.20 | 16.67 K | $14.21 M |
| 10/26/2026 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.21 | 25.00 K | $13.65 M |
| 10/23/2026 | $2.32 | $2.29 (-1.29%) | $2.37 | $2.24 | 24.42 K | $14.15 M |
| 10/22/2026 | $2.36 | $2.32 (-1.69%) | $2.36 | $2.32 | 900 | $14.33 M |
| 10/21/2026 | $2.35 | $2.34 (-0.43%) | $2.37 | $2.32 | 30.13 K | $14.46 M |
| 10/20/2026 | $2.38 | $2.33 (-2.1%) | $2.41 | $2.32 | 23.50 K | $14.39 M |
| 10/19/2026 | $2.37 | $2.38 (0.42%) | $2.38 | $2.36 | 3.40 K | $14.70 M |
| 10/16/2026 | $2.42 | $2.40 (-0.83%) | $2.42 | $2.36 | 11.90 K | $14.83 M |
| 10/15/2026 | $2.46 | $2.41 (-2.03%) | $2.46 | $2.35 | 25.40 K | $14.89 M |
| 10/14/2026 | $2.47 | $2.47 (0%) | $2.49 | $2.45 | 18.33 K | $15.26 M |
| 10/13/2026 | $2.55 | $2.47 (-3.14%) | $2.55 | $2.47 | 3.00 K | $15.26 M |
| 10/12/2026 | $2.53 | $2.56 (1.19%) | $2.56 | $2.52 | 12.80 K | $15.81 M |
| 10/09/2026 | $2.52 | $2.54 (0.79%) | $2.57 | $2.52 | 4.50 K | $15.69 M |
| 10/08/2026 | $2.52 | $2.53 (0.4%) | $2.54 | $2.48 | 24.30 K | $15.63 M |
| 10/07/2026 | $2.51 | $2.53 (0.8%) | $2.54 | $2.49 | 21.01 K | $15.63 M |
| 10/06/2026 | $2.52 | $2.50 (-0.79%) | $2.62 | $2.50 | 20.20 K | $15.44 M |
| 10/05/2026 | $2.56 | $2.53 (-1.17%) | $2.57 | $2.52 | 8.60 K | $15.63 M |
| 10/02/2026 | $2.55 | $2.56 (0.39%) | $2.56 | $2.55 | 3.44 K | $15.81 M |
| 10/01/2026 | $2.57 | $2.58 (0.39%) | $2.58 | $2.56 | 16.80 K | $15.94 M |
| 09/30/2026 | $2.57 | $2.56 (-0.39%) | $2.57 | $2.56 | 2.42 K | $15.81 M |
| 09/29/2026 | $2.63 | $2.60 (-1.14%) | $2.64 | $2.58 | 6.70 K | $16.06 M |
| 09/28/2026 | $2.62 | $2.67 (1.91%) | $2.67 | $2.62 | 6.70 K | $16.49 M |
| 09/25/2026 | $2.62 | $2.63 (0.38%) | $2.63 | $2.60 | 2.40 K | $16.25 M |
| 09/24/2026 | $2.63 | $2.67 (1.52%) | $2.67 | $2.58 | 19.40 K | $16.49 M |
| 09/23/2026 | $2.73 | $2.62 (-4.03%) | $2.75 | $2.62 | 10.13 K | $16.19 M |
| 09/22/2026 | $2.70 | $2.71 (0.37%) | $2.80 | $2.63 | 7.60 K | $16.74 M |
| 09/21/2026 | $2.75 | $2.68 (-2.55%) | $2.75 | $2.62 | 6.23 K | $16.56 M |
| 09/18/2026 | $2.63 | $2.76 (4.94%) | $2.85 | $2.63 | 49.97 K | $17.05 M |
| 09/17/2026 | $2.65 | $2.67 (0.75%) | $2.70 | $2.63 | 20.03 K | $16.49 M |
| 09/16/2026 | $2.60 | $2.60 (0%) | $2.63 | $2.57 | 28.50 K | $16.06 M |
| 09/15/2026 | $2.66 | $2.60 (-2.26%) | $2.66 | $2.59 | 19.60 K | $16.06 M |
| 09/14/2026 | $2.70 | $2.65 (-1.85%) | $2.70 | $2.60 | 19.00 K | $16.37 M |
| 09/11/2026 | $2.59 | $2.65 (2.32%) | $2.65 | $2.59 | 10.50 K | $16.37 M |
| 09/10/2026 | $2.48 | $2.58 (4.03%) | $2.58 | $2.47 | 15.99 K | $15.94 M |
| 09/09/2026 | $2.51 | $2.49 (-0.8%) | $2.60 | $2.49 | 15.80 K | $15.38 M |
| 09/08/2026 | $2.64 | $2.51 (-4.92%) | $2.64 | $2.49 | 9.61 K | $15.51 M |
| 09/04/2026 | $2.58 | $2.55 (-1.16%) | $2.63 | $2.54 | 4.50 K | $15.75 M |
| 09/03/2026 | $2.63 | $2.55 (-3.04%) | $2.66 | $2.55 | 3.00 K | $15.75 M |
| 09/02/2026 | $2.53 | $2.59 (2.37%) | $2.64 | $2.53 | 10.34 K | $16.00 M |
| 09/01/2026 | $2.54 | $2.51 (-1.18%) | $2.56 | $2.50 | 14.50 K | $15.51 M |
| 08/31/2026 | $2.52 | $2.51 (-0.4%) | $2.56 | $2.50 | 14.10 K | $15.51 M |
| 08/28/2026 | $2.67 | $2.62 (-1.87%) | $2.67 | $2.62 | 2.50 K | $16.19 M |
| 08/27/2026 | $2.58 | $2.66 (3.1%) | $2.72 | $2.58 | 8.70 K | $16.43 M |
| 08/26/2026 | $2.58 | $2.59 (0.39%) | $2.59 | $2.53 | 20.43 K | $16.00 M |
| 08/25/2026 | $2.74 | $2.59 (-5.47%) | $2.75 | $2.59 | 25.24 K | $16.00 M |
| 08/24/2026 | $2.65 | $2.75 (3.77%) | $2.75 | $2.65 | 11.05 K | $16.99 M |
| 08/21/2026 | $2.61 | $2.66 (1.92%) | $2.66 | $2.53 | 16.44 K | $16.43 M |
| 08/20/2026 | $2.54 | $2.62 (3.15%) | $2.63 | $2.54 | 9.62 K | $16.19 M |
| 08/19/2026 | $2.57 | $2.60 (1.17%) | $2.68 | $2.52 | 34.32 K | $16.06 M |
| 08/18/2026 | $2.56 | $2.59 (1.17%) | $2.62 | $2.50 | 14.60 K | $16.00 M |
| 08/17/2026 | $2.56 | $2.59 (1.17%) | $2.62 | $2.49 | 10.82 K | $16.00 M |
| 08/14/2026 | $2.53 | $2.55 (0.79%) | $2.59 | $2.48 | 41.20 K | $15.75 M |
| 08/13/2026 | $2.64 | $2.59 (-1.89%) | $2.65 | $2.56 | 12.73 K | $16.00 M |
| 08/12/2026 | $2.60 | $2.64 (1.54%) | $2.65 | $2.58 | 20.40 K | $16.31 M |
| 08/11/2026 | $2.57 | $2.62 (1.95%) | $2.64 | $2.56 | 12.50 K | $16.19 M |
| 08/10/2026 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.58 | 12.22 K | $15.94 M |
| 08/07/2026 | $2.60 | $2.64 (1.54%) | $2.64 | $2.58 | 23.54 K | $16.31 M |
| 08/06/2026 | $2.53 | $2.56 (1.19%) | $2.57 | $2.52 | 13.44 K | $15.81 M |
| 08/05/2026 | $2.51 | $2.54 (1.2%) | $2.54 | $2.48 | 17.20 K | $15.69 M |
| 08/04/2026 | $2.57 | $2.47 (-3.89%) | $2.60 | $2.42 | 40.50 K | $15.26 M |
| 08/03/2026 | $2.54 | $2.59 (1.97%) | $2.61 | $2.52 | 6.53 K | $16.00 M |
| 07/31/2026 | $2.58 | $2.56 (-0.78%) | $2.61 | $2.52 | 4.60 K | $10.69 M |
| 07/30/2026 | $2.54 | $2.56 (0.79%) | $2.56 | $2.46 | 4.70 K | $10.69 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.
