5 DAY PERFORMANCE
-8.12%
1 MONTH PERFORMANCE
-4.07%
3 MONTH PERFORMANCE
-22.04%
6 MONTH PERFORMANCE
-18.21%
YEAR-TO-DATE PERFORMANCE
-14.24%
1 YEAR PERFORMANCE
-45.89%
Kiora Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $2.81 | $2.83 (0.71%) | $2.85 | $2.71 | 12,210 | $10.96 M |
| 04/02/2025 | $2.92 | $2.81 (-3.77%) | $2.92 | $2.72 | 17,826 | $10.88 M |
| 04/01/2025 | $3.03 | $2.93 (-3.3%) | $3.03 | $2.90 | 17,144 | $11.35 M |
| 03/31/2025 | $3.08 | $3.01 (-2.27%) | $3.08 | $2.98 | 13,341 | $11.66 M |
| 03/28/2025 | $3.02 | $3.08 (1.99%) | $3.18 | $3.02 | 7,700 | $11.93 M |
| 03/27/2025 | $2.98 | $3.02 (1.34%) | $3.17 | $2.98 | 9,441 | $11.70 M |
| 03/26/2025 | $3.01 | $2.99 (-0.66%) | $3.05 | $2.99 | 24,302 | $11.58 M |
| 03/25/2025 | $3.28 | $3.04 (-7.32%) | $3.28 | $3.03 | 19,944 | $11.77 M |
| 03/24/2025 | $3.36 | $3.20 (-4.76%) | $3.36 | $3.20 | 6,700 | $12.39 M |
| 03/21/2025 | $3.25 | $3.29 (1.23%) | $3.35 | $3.22 | 3,100 | $12.74 M |
| 03/20/2025 | $3.25 | $3.18 (-2.15%) | $3.27 | $3.18 | 2,900 | $13.40 M |
| 03/19/2025 | $3.25 | $3.25 (0%) | $3.25 | $3.22 | 4,600 | $13.70 M |
| 03/18/2025 | $3.30 | $3.22 (-2.42%) | $3.34 | $3.22 | 2,105 | $13.57 M |
| 03/17/2025 | $3.33 | $3.29 (-1.2%) | $3.44 | $3.25 | 14,500 | $13.87 M |
| 03/14/2025 | $3.22 | $3.24 (0.62%) | $3.32 | $3.18 | 3,722 | $13.66 M |
| 03/13/2025 | $3.25 | $3.25 (0%) | $3.30 | $3.19 | 7,000 | $13.70 M |
| 03/12/2025 | $3.12 | $3.26 (4.49%) | $3.26 | $3.07 | 11,902 | $13.74 M |
| 03/11/2025 | $3.15 | $3.12 (-0.95%) | $3.25 | $3.12 | 13,976 | $13.15 M |
| 03/10/2025 | $3.25 | $3.19 (-1.85%) | $3.25 | $3.16 | 8,300 | $13.45 M |
| 03/07/2025 | $3.45 | $3.25 (-5.8%) | $3.53 | $3.25 | 29,524 | $13.70 M |
| 03/06/2025 | $3.20 | $3.30 (3.12%) | $3.41 | $3.18 | 23,211 | $13.91 M |
| 03/05/2025 | $2.91 | $3.17 (8.93%) | $3.17 | $2.91 | 8,200 | $13.36 M |
| 03/04/2025 | $3.11 | $2.95 (-5.14%) | $3.11 | $2.91 | 26,700 | $12.43 M |
| 03/03/2025 | $3.25 | $3.07 (-5.54%) | $3.25 | $3.07 | 42,548 | $12.94 M |
| 02/28/2025 | $3.28 | $3.25 (-0.91%) | $3.35 | $3.22 | 13,830 | $13.70 M |
| 02/27/2025 | $3.39 | $3.35 (-1.18%) | $3.43 | $3.33 | 10,100 | $14.12 M |
| 02/26/2025 | $3.33 | $3.38 (1.5%) | $3.46 | $3.33 | 11,000 | $14.25 M |
| 02/25/2025 | $3.36 | $3.36 (0%) | $3.39 | $3.30 | 13,500 | $14.16 M |
| 02/24/2025 | $3.47 | $3.35 (-3.46%) | $3.52 | $3.35 | 15,689 | $14.12 M |
| 02/21/2025 | $3.54 | $3.47 (-1.98%) | $3.55 | $3.40 | 11,536 | $14.63 M |
| 02/20/2025 | $3.58 | $3.51 (-1.96%) | $3.61 | $3.40 | 8,917 | $14.79 M |
| 02/19/2025 | $3.73 | $3.51 (-5.9%) | $3.75 | $3.50 | 20,000 | $14.79 M |
| 02/18/2025 | $3.65 | $3.72 (1.92%) | $3.73 | $3.65 | 22,318 | $15.68 M |
| 02/14/2025 | $3.59 | $3.62 (0.84%) | $3.73 | $3.57 | 24,862 | $15.26 M |
| 02/13/2025 | $3.44 | $3.60 (4.65%) | $3.60 | $3.32 | 22,135 | $15.17 M |
| 02/12/2025 | $3.29 | $3.49 (6.08%) | $3.54 | $3.24 | 24,434 | $14.71 M |
| 02/11/2025 | $3.60 | $3.26 (-9.44%) | $3.64 | $3.15 | 480,700 | $13.74 M |
| 02/10/2025 | $3.56 | $3.60 (1.12%) | $3.61 | $3.50 | 11,600 | $15.17 M |
| 02/07/2025 | $3.69 | $3.60 (-2.44%) | $3.69 | $3.53 | 11,110 | $15.17 M |
| 02/06/2025 | $3.79 | $3.69 (-2.64%) | $3.79 | $3.52 | 17,434 | $15.55 M |
| 02/05/2025 | $3.93 | $3.79 (-3.56%) | $3.93 | $3.71 | 19,600 | $15.97 M |
| 02/04/2025 | $3.90 | $3.91 (0.26%) | $3.99 | $3.80 | 16,200 | $16.48 M |
| 02/03/2025 | $4.00 | $3.83 (-4.25%) | $4.00 | $3.81 | 20,790 | $16.14 M |
| 01/31/2025 | $4.14 | $4.03 (-2.66%) | $4.14 | $3.95 | 31,900 | $16.99 M |
| 01/30/2025 | $3.99 | $3.99 (0%) | $4.04 | $3.84 | 28,159 | $16.82 M |
| 01/29/2025 | $3.70 | $3.95 (6.76%) | $3.95 | $3.66 | 37,249 | $16.65 M |
| 01/28/2025 | $3.83 | $3.69 (-3.66%) | $3.85 | $3.50 | 48,105 | $15.55 M |
| 01/27/2025 | $3.84 | $3.80 (-1.04%) | $3.98 | $3.71 | 42,400 | $16.02 M |
| 01/24/2025 | $3.88 | $3.83 (-1.29%) | $3.98 | $3.72 | 26,614 | $16.14 M |
| 01/23/2025 | $3.90 | $3.80 (-2.56%) | $3.90 | $3.71 | 16,500 | $16.02 M |
| 01/22/2025 | $4.09 | $3.87 (-5.38%) | $4.10 | $3.80 | 35,100 | $16.31 M |
| 01/21/2025 | $3.99 | $4.00 (0.25%) | $4.13 | $3.92 | 60,600 | $16.86 M |
| 01/17/2025 | $3.59 | $3.91 (8.91%) | $4.00 | $3.55 | 88,563 | $16.48 M |
| 01/16/2025 | $3.41 | $3.50 (2.64%) | $3.50 | $3.40 | 31,705 | $14.75 M |
| 01/15/2025 | $3.42 | $3.40 (-0.58%) | $3.45 | $3.28 | 50,276 | $14.33 M |
| 01/14/2025 | $3.46 | $3.21 (-7.23%) | $3.46 | $3.10 | 46,100 | $13.53 M |
| 01/13/2025 | $3.50 | $3.41 (-2.57%) | $3.50 | $3.29 | 21,180 | $14.37 M |
| 01/10/2025 | $3.73 | $3.52 (-5.63%) | $3.73 | $3.36 | 65,800 | $14.84 M |
| 01/08/2025 | $3.91 | $3.73 (-4.6%) | $3.91 | $3.67 | 30,400 | $15.72 M |
| 01/07/2025 | $4.00 | $3.94 (-1.5%) | $4.00 | $3.80 | 19,436 | $16.61 M |
| 01/06/2025 | $3.74 | $3.90 (4.28%) | $3.98 | $3.66 | 79,609 | $16.44 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.
