5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
-19.26%
6 MONTH PERFORMANCE
-27.57%
YEAR-TO-DATE PERFORMANCE
+10.66%
1 YEAR PERFORMANCE
-38.07%
Kiora Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.18 | $2.15 (-1.47%) | $2.25 | $2.14 | 73.84 K | $9.22 M |
| 01/08/2026 | $2.21 | $2.19 (-0.9%) | $2.21 | $2.15 | 28.93 K | $9.39 M |
| 01/07/2026 | $2.10 | $2.19 (4.29%) | $2.19 | $2.10 | 26.40 K | $9.39 M |
| 01/06/2026 | $2.08 | $2.12 (1.92%) | $2.12 | $2.05 | 14.60 K | $9.09 M |
| 01/05/2026 | $2.01 | $2.10 (4.48%) | $2.10 | $2.01 | 28.60 K | $9.01 M |
| 01/02/2026 | $1.95 | $2.02 (3.59%) | $2.06 | $1.94 | 23.51 K | $8.67 M |
| 12/31/2025 | $1.94 | $1.97 (1.55%) | $1.99 | $1.94 | 33.30 K | $8.45 M |
| 12/30/2025 | $1.94 | $1.94 (0%) | $1.96 | $1.91 | 31.72 K | $8.32 M |
| 12/29/2025 | $1.98 | $1.91 (-3.54%) | $2.02 | $1.89 | 59.20 K | $8.19 M |
| 12/26/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.97 | 15.90 K | $7.86 M |
| 12/24/2025 | $2.11 | $2.05 (-2.84%) | $2.11 | $2.00 | 20.91 K | $8.18 M |
| 12/23/2025 | $2.13 | $2.12 (-0.47%) | $2.21 | $2.09 | 28.20 K | $8.46 M |
| 12/22/2025 | $2.13 | $2.16 (1.41%) | $2.21 | $2.10 | 32.10 K | $8.62 M |
| 12/19/2025 | $2.09 | $2.16 (3.35%) | $2.16 | $2.03 | 20.02 K | $8.62 M |
| 12/18/2025 | $2.05 | $2.10 (2.44%) | $2.14 | $2.05 | 30.70 K | $8.38 M |
| 12/17/2025 | $2.10 | $2.05 (-2.38%) | $2.12 | $2.02 | 40.71 K | $8.18 M |
| 12/16/2025 | $2.08 | $2.04 (-1.92%) | $2.09 | $2.01 | 12.15 K | $8.14 M |
| 12/15/2025 | $2.13 | $2.06 (-3.29%) | $2.13 | $2.06 | 16.34 K | $8.22 M |
| 12/12/2025 | $2.18 | $2.13 (-2.29%) | $2.18 | $2.10 | 13.20 K | $8.50 M |
| 12/11/2025 | $2.15 | $2.14 (-0.47%) | $2.23 | $2.13 | 42.94 K | $8.54 M |
| 12/10/2025 | $2.07 | $2.12 (2.42%) | $2.17 | $2.07 | 21.60 K | $8.46 M |
| 12/09/2025 | $2.06 | $2.06 (0%) | $2.13 | $2.02 | 28.80 K | $8.22 M |
| 12/08/2025 | $2.01 | $2.07 (2.99%) | $2.08 | $2.00 | 12.50 K | $8.26 M |
| 12/05/2025 | $2.14 | $2.03 (-5.14%) | $2.14 | $2.03 | 26.11 K | $8.10 M |
| 12/04/2025 | $2.12 | $2.15 (1.42%) | $2.17 | $2.09 | 50.56 K | $8.58 M |
| 12/03/2025 | $1.92 | $2.10 (9.38%) | $2.14 | $1.87 | 67.40 K | $8.38 M |
| 12/02/2025 | $1.92 | $1.89 (-1.56%) | $2.00 | $1.86 | 44.94 K | $7.54 M |
| 12/01/2025 | $1.98 | $1.93 (-2.53%) | $1.98 | $1.80 | 121.56 K | $7.70 M |
| 11/28/2025 | $1.91 | $1.98 (3.66%) | $1.99 | $1.90 | 40.80 K | $7.90 M |
| 11/26/2025 | $1.82 | $1.88 (3.3%) | $1.90 | $1.79 | 67.73 K | $7.50 M |
| 11/25/2025 | $1.80 | $1.80 (0%) | $1.89 | $1.76 | 50.55 K | $7.18 M |
| 11/24/2025 | $1.90 | $1.82 (-4.21%) | $1.91 | $1.81 | 21.92 K | $7.26 M |
| 11/21/2025 | $1.80 | $1.87 (3.89%) | $1.90 | $1.80 | 20.90 K | $7.46 M |
| 11/20/2025 | $1.94 | $1.80 (-7.22%) | $1.99 | $1.79 | 37.30 K | $7.18 M |
| 11/19/2025 | $2.07 | $1.92 (-7.25%) | $2.07 | $1.91 | 51.71 K | $7.66 M |
| 11/18/2025 | $2.08 | $2.07 (-0.48%) | $2.09 | $2.00 | 126.90 K | $8.26 M |
| 11/17/2025 | $2.16 | $2.09 (-3.24%) | $2.21 | $2.05 | 161.43 K | $8.34 M |
| 11/14/2025 | $2.20 | $2.16 (-1.82%) | $2.23 | $2.16 | 48.92 K | $8.62 M |
| 11/13/2025 | $2.29 | $2.19 (-4.37%) | $2.29 | $2.19 | 36.90 K | $8.74 M |
| 11/12/2025 | $2.30 | $2.31 (0.43%) | $2.34 | $2.28 | 22.73 K | $9.21 M |
| 11/11/2025 | $2.32 | $2.29 (-1.29%) | $2.39 | $2.29 | 6.62 K | $9.13 M |
| 11/10/2025 | $2.32 | $2.33 (0.43%) | $2.37 | $2.30 | 22.29 K | $9.29 M |
| 11/07/2025 | $2.26 | $2.33 (3.1%) | $2.35 | $2.26 | 11.62 K | $9.29 M |
| 11/06/2025 | $2.30 | $2.32 (0.87%) | $2.36 | $2.28 | 25.60 K | $9.25 M |
| 11/05/2025 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.30 | 30.27 K | $9.33 M |
| 11/04/2025 | $2.51 | $2.37 (-5.58%) | $2.55 | $2.35 | 62.24 K | $9.45 M |
| 11/03/2025 | $2.23 | $2.47 (10.76%) | $2.53 | $2.23 | 98.25 K | $9.85 M |
| 10/31/2025 | $2.57 | $2.31 (-10.12%) | $2.57 | $2.22 | 107.90 K | $9.21 M |
| 10/30/2025 | $2.50 | $2.55 (2%) | $2.57 | $2.46 | 19.50 K | $10.17 M |
| 10/29/2025 | $2.46 | $2.53 (2.85%) | $2.65 | $2.44 | 88.86 K | $10.09 M |
| 10/28/2025 | $2.50 | $2.46 (-1.6%) | $2.52 | $2.44 | 17.40 K | $9.81 M |
| 10/27/2025 | $2.61 | $2.53 (-3.07%) | $2.66 | $2.50 | 30.93 K | $10.09 M |
| 10/24/2025 | $2.55 | $2.56 (0.39%) | $2.68 | $2.49 | 52.67 K | $10.21 M |
| 10/23/2025 | $2.31 | $2.54 (9.96%) | $2.55 | $2.31 | 19.10 K | $10.13 M |
| 10/22/2025 | $2.49 | $2.26 (-9.24%) | $2.53 | $2.21 | 93.02 K | $9.02 M |
| 10/21/2025 | $2.53 | $2.47 (-2.37%) | $2.62 | $2.44 | 124.63 K | $9.85 M |
| 10/20/2025 | $2.70 | $2.55 (-5.56%) | $2.70 | $2.49 | 112.04 K | $10.17 M |
| 10/17/2025 | $2.72 | $2.71 (-0.37%) | $2.74 | $2.64 | 14.35 K | $10.81 M |
| 10/16/2025 | $2.73 | $2.70 (-1.1%) | $2.77 | $2.67 | 10.40 K | $10.77 M |
| 10/15/2025 | $2.76 | $2.72 (-1.45%) | $2.80 | $2.68 | 50.22 K | $10.85 M |
| 10/14/2025 | $2.71 | $2.74 (1.11%) | $2.77 | $2.70 | 24.50 K | $10.93 M |
| 10/13/2025 | $2.71 | $2.72 (0.37%) | $2.80 | $2.66 | 29.83 K | $10.85 M |
| 10/10/2025 | $2.82 | $2.70 (-4.26%) | $2.85 | $2.65 | 24.60 K | $10.77 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.
