-
5 DAY PERFORMANCE
-2.76% -
1 MONTH PERFORMANCE
+1.73% -
3 MONTH PERFORMANCE
-8.57% -
6 MONTH PERFORMANCE
-23.81% -
YEAR-TO-DATE PERFORMANCE
-25.11% -
1 YEAR PERFORMANCE
-36.92%
Kiora Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $3.73 | $3.52 (-5.63%) | $3.75 | $3.52 | 19,655 | $14.68 M |
| 11/04/2024 | $3.61 | $3.68 (1.94%) | $3.74 | $3.46 | 32,364 | $15.35 M |
| 11/01/2024 | $3.54 | $3.60 (1.69%) | $3.69 | $3.51 | 25,300 | $15.01 M |
| 10/31/2024 | $3.76 | $3.62 (-3.72%) | $3.77 | $3.56 | 11,900 | $15.10 M |
| 10/30/2024 | $3.85 | $3.70 (-3.9%) | $3.85 | $3.60 | 19,894 | $15.43 M |
| 10/29/2024 | $3.91 | $3.85 (-1.53%) | $3.91 | $3.42 | 454,100 | $16.06 M |
| 10/28/2024 | $3.74 | $4.04 (8.02%) | $4.15 | $3.70 | 124,095 | $16.85 M |
| 10/25/2024 | $3.63 | $3.64 (0.28%) | $3.64 | $3.55 | 13,600 | $15.18 M |
| 10/24/2024 | $3.52 | $3.62 (2.84%) | $3.63 | $3.47 | 33,500 | $15.10 M |
| 10/23/2024 | $3.43 | $3.52 (2.62%) | $3.52 | $3.43 | 10,200 | $14.68 M |
| 10/22/2024 | $3.42 | $3.49 (2.05%) | $3.50 | $3.42 | 12,934 | $14.56 M |
| 10/21/2024 | $3.41 | $3.49 (2.35%) | $3.54 | $3.41 | 8,038 | $14.56 M |
| 10/18/2024 | $3.33 | $3.47 (4.2%) | $3.47 | $3.26 | 12,829 | $14.47 M |
| 10/17/2024 | $3.43 | $3.31 (-3.5%) | $3.58 | $3.31 | 33,000 | $13.80 M |
| 10/16/2024 | $3.13 | $3.40 (8.63%) | $3.46 | $3.13 | 35,200 | $14.18 M |
| 10/15/2024 | $3.13 | $3.20 (2.24%) | $3.26 | $3.13 | 8,922 | $13.35 M |
| 10/14/2024 | $3.40 | $3.10 (-8.82%) | $3.45 | $3.08 | 22,700 | $12.93 M |
| 10/11/2024 | $3.30 | $3.44 (4.24%) | $3.44 | $3.27 | 5,050 | $14.35 M |
| 10/10/2024 | $3.35 | $3.26 (-2.69%) | $3.44 | $3.26 | 6,900 | $13.60 M |
| 10/09/2024 | $3.43 | $3.36 (-2.04%) | $3.43 | $3.36 | 1,333 | $14.01 M |
| 10/08/2024 | $3.35 | $3.44 (2.69%) | $3.44 | $3.34 | 6,300 | $14.35 M |
| 10/07/2024 | $3.45 | $3.31 (-4.06%) | $3.50 | $3.25 | 19,020 | $13.80 M |
| 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 |