-
5 DAY PERFORMANCE
-3.08% -
1 MONTH PERFORMANCE
-2.26% -
3 MONTH PERFORMANCE
-24.62% -
6 MONTH PERFORMANCE
-35.69% -
YEAR-TO-DATE PERFORMANCE
-26.38% -
1 YEAR PERFORMANCE
-37.09%
Kiora Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.56 | $3.46 (-2.81%) | $3.56 | $3.38 | 15,012 | $14.43 M |
| 10/03/2024 | $3.70 | $3.49 (-5.68%) | $3.70 | $3.42 | 13,650 | $14.56 M |
| 10/02/2024 | $3.56 | $3.63 (1.97%) | $3.63 | $3.48 | 10,300 | $15.14 M |
| 10/01/2024 | $3.67 | $3.57 (-2.72%) | $3.69 | $3.47 | 20,530 | $14.89 M |
| 09/30/2024 | $3.43 | $3.66 (6.71%) | $3.66 | $3.38 | 10,942 | $15.26 M |
| 09/27/2024 | $3.50 | $3.43 (-2%) | $3.50 | $3.37 | 10,700 | $14.31 M |
| 09/26/2024 | $3.49 | $3.45 (-1.15%) | $3.49 | $3.44 | 5,600 | $14.39 M |
| 09/25/2024 | $3.53 | $3.45 (-2.27%) | $3.53 | $3.44 | 4,100 | $14.39 M |
| 09/24/2024 | $3.66 | $3.44 (-6.01%) | $3.66 | $3.40 | 11,900 | $14.35 M |
| 09/23/2024 | $3.69 | $3.62 (-1.9%) | $3.73 | $3.62 | 5,100 | $15.10 M |
| 09/20/2024 | $3.65 | $3.66 (0.27%) | $3.88 | $3.63 | 12,712 | $15.26 M |
| 09/19/2024 | $3.72 | $3.72 (0%) | $3.80 | $3.65 | 10,700 | $15.51 M |
| 09/18/2024 | $3.50 | $3.62 (3.43%) | $3.78 | $3.42 | 41,800 | $15.10 M |
| 09/17/2024 | $3.41 | $3.46 (1.47%) | $3.54 | $3.36 | 14,025 | $14.43 M |
| 09/16/2024 | $3.65 | $3.41 (-6.58%) | $3.65 | $3.33 | 34,377 | $14.22 M |
| 09/13/2024 | $3.62 | $3.66 (1.1%) | $3.70 | $3.51 | 16,300 | $15.26 M |
| 09/12/2024 | $3.62 | $3.62 (0%) | $3.74 | $3.54 | 17,300 | $15.10 M |
| 09/11/2024 | $3.62 | $3.58 (-1.1%) | $3.89 | $3.52 | 31,700 | $14.93 M |
| 09/10/2024 | $3.55 | $3.50 (-1.41%) | $3.77 | $3.47 | 16,513 | $14.60 M |
| 09/09/2024 | $3.50 | $3.46 (-1.14%) | $3.65 | $3.46 | 2,208 | $14.43 M |
| 09/06/2024 | $3.50 | $3.54 (1.14%) | $3.57 | $3.45 | 6,100 | $14.76 M |
| 09/05/2024 | $3.64 | $3.52 (-3.3%) | $3.65 | $3.51 | 3,600 | $14.68 M |
| 09/04/2024 | $3.52 | $3.56 (1.14%) | $3.60 | $3.50 | 5,712 | $14.85 M |
| 09/03/2024 | $3.70 | $3.54 (-4.32%) | $3.70 | $3.52 | 9,608 | $14.76 M |
| 08/30/2024 | $3.71 | $3.70 (-0.27%) | $3.79 | $3.70 | 9,100 | $15.43 M |
| 08/29/2024 | $3.75 | $3.71 (-1.07%) | $3.77 | $3.71 | 4,204 | $15.47 M |
| 08/28/2024 | $3.85 | $3.75 (-2.6%) | $3.87 | $3.75 | 3,000 | $15.64 M |
| 08/27/2024 | $3.70 | $3.73 (0.81%) | $3.97 | $3.70 | 19,500 | $15.56 M |
| 08/26/2024 | $3.84 | $3.66 (-4.69%) | $3.84 | $3.66 | 10,247 | $15.26 M |
| 08/23/2024 | $3.71 | $3.77 (1.62%) | $3.88 | $3.71 | 8,636 | $15.72 M |
| 08/22/2024 | $4.16 | $3.70 (-11.06%) | $4.18 | $3.69 | 54,000 | $15.43 M |
| 08/21/2024 | $4.06 | $4.11 (1.23%) | $4.29 | $4.06 | 14,003 | $17.14 M |
| 08/20/2024 | $4.02 | $4.10 (1.99%) | $4.29 | $3.96 | 31,007 | $17.10 M |
| 08/19/2024 | $3.87 | $4.04 (4.39%) | $4.04 | $3.80 | 34,007 | $16.85 M |
| 08/16/2024 | $3.43 | $3.76 (9.62%) | $3.89 | $3.38 | 103,057 | $15.68 M |
| 08/15/2024 | $3.20 | $3.25 (1.56%) | $3.25 | $3.06 | 15,365 | $13.55 M |
| 08/14/2024 | $3.26 | $3.10 (-4.91%) | $3.27 | $3.06 | 22,776 | $12.93 M |
| 08/13/2024 | $3.24 | $3.15 (-2.78%) | $3.27 | $3.00 | 64,800 | $13.14 M |
| 08/12/2024 | $3.34 | $3.24 (-2.99%) | $3.44 | $3.01 | 73,300 | $13.51 M |
| 08/09/2024 | $3.26 | $3.35 (2.76%) | $3.55 | $3.26 | 46,112 | $13.97 M |
| 08/08/2024 | $3.36 | $3.26 (-2.98%) | $3.63 | $3.17 | 49,400 | $13.60 M |
| 08/07/2024 | $3.58 | $3.36 (-6.15%) | $3.62 | $3.31 | 22,700 | $14.01 M |
| 08/06/2024 | $4.00 | $3.67 (-8.25%) | $4.00 | $3.66 | 42,247 | $15.31 M |
| 08/05/2024 | $4.33 | $3.85 (-11.09%) | $4.77 | $3.57 | 185,300 | $16.06 M |
| 08/02/2024 | $4.47 | $4.41 (-1.34%) | $4.47 | $4.31 | 6,836 | $114.38 M |
| 08/01/2024 | $4.47 | $4.53 (1.34%) | $4.71 | $4.47 | 3,300 | $117.49 M |
| 07/31/2024 | $4.40 | $4.63 (5.23%) | $4.80 | $4.25 | 98,845 | $120.08 M |
| 07/30/2024 | $4.49 | $4.39 (-2.23%) | $4.56 | $4.33 | 37,900 | $113.86 M |
| 07/29/2024 | $4.70 | $4.50 (-4.26%) | $4.70 | $4.50 | 7,800 | $116.71 M |
| 07/26/2024 | $4.68 | $4.70 (0.43%) | $4.75 | $4.55 | 6,900 | $121.90 M |
| 07/25/2024 | $4.58 | $4.69 (2.4%) | $4.70 | $4.47 | 13,642 | $121.64 M |
| 07/24/2024 | $4.62 | $4.68 (1.3%) | $4.78 | $4.46 | 28,700 | $121.38 M |
| 07/23/2024 | $4.60 | $4.63 (0.65%) | $4.74 | $4.38 | 26,900 | $120.08 M |
| 07/22/2024 | $4.39 | $4.60 (4.78%) | $4.86 | $4.25 | 51,400 | $119.31 M |
| 07/19/2024 | $4.15 | $4.50 (8.43%) | $4.74 | $4.06 | 97,902 | $116.71 M |
| 07/18/2024 | $4.24 | $4.10 (-3.3%) | $4.33 | $4.09 | 16,815 | $106.34 M |
| 07/17/2024 | $4.17 | $4.37 (4.8%) | $4.46 | $4.17 | 24,100 | $113.34 M |
| 07/16/2024 | $4.17 | $4.29 (2.88%) | $4.40 | $4.17 | 22,601 | $111.27 M |
| 07/15/2024 | $4.18 | $4.12 (-1.44%) | $4.50 | $4.12 | 57,000 | $106.86 M |
| 07/12/2024 | $4.19 | $4.23 (0.95%) | $4.33 | $4.15 | 13,046 | $109.71 M |
| 07/11/2024 | $4.25 | $4.23 (-0.47%) | $4.34 | $4.21 | 18,047 | $109.71 M |
| 07/10/2024 | $4.51 | $4.37 (-3.1%) | $4.51 | $4.29 | 11,322 | $113.34 M |
| 07/09/2024 | $4.40 | $4.40 (0%) | $4.57 | $4.40 | 6,000 | $114.12 M |
| 07/08/2024 | $4.48 | $4.44 (-0.89%) | $4.54 | $4.40 | 11,842 | $115.16 M |