5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-5.59%
3 MONTH PERFORMANCE
-6.46%
6 MONTH PERFORMANCE
-6.75%
YEAR-TO-DATE PERFORMANCE
-7.88%
1 YEAR PERFORMANCE
-31.84%
Kiora Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $3.02 | $3.00 (-0.66%) | $3.08 | $2.98 | 6.50 K | $12.65 M |
| 05/28/2025 | $3.04 | $3.00 (-1.32%) | $3.04 | $2.96 | 10.00 K | $12.65 M |
| 05/27/2025 | $2.93 | $2.96 (1.02%) | $3.03 | $2.93 | 14.90 K | $12.48 M |
| 05/23/2025 | $3.08 | $3.06 (-0.65%) | $3.16 | $3.01 | 3.11 K | $12.90 M |
| 05/22/2025 | $3.11 | $3.07 (-1.29%) | $3.16 | $3.07 | 3.85 K | $12.95 M |
| 05/21/2025 | $3.13 | $3.11 (-0.64%) | $3.21 | $3.11 | 5.00 K | $13.11 M |
| 05/20/2025 | $3.17 | $3.12 (-1.58%) | $3.17 | $3.12 | 1.90 K | $13.16 M |
| 05/19/2025 | $3.22 | $3.16 (-1.86%) | $3.22 | $3.10 | 4.24 K | $13.33 M |
| 05/16/2025 | $3.13 | $3.23 (3.19%) | $3.27 | $3.10 | 13.10 K | $13.62 M |
| 05/15/2025 | $2.96 | $3.13 (5.74%) | $3.14 | $2.96 | 6.93 K | $13.20 M |
| 05/14/2025 | $3.16 | $3.09 (-2.22%) | $3.16 | $2.85 | 27.00 K | $13.03 M |
| 05/13/2025 | $3.30 | $3.19 (-3.33%) | $3.30 | $3.15 | 8.11 K | $13.45 M |
| 05/12/2025 | $3.29 | $3.19 (-3.04%) | $3.29 | $3.19 | 10.30 K | $13.45 M |
| 05/09/2025 | $3.11 | $3.25 (4.5%) | $3.25 | $3.01 | 7.61 K | $13.71 M |
| 05/08/2025 | $3.33 | $3.12 (-6.31%) | $3.41 | $3.10 | 34.63 K | $9.36 M |
| 05/07/2025 | $3.26 | $3.35 (2.76%) | $3.48 | $3.26 | 10.30 K | $10.05 M |
| 05/06/2025 | $3.38 | $3.30 (-2.37%) | $3.38 | $3.29 | 4.74 K | $9.90 M |
| 05/05/2025 | $3.44 | $3.26 (-5.23%) | $3.44 | $3.26 | 8.70 K | $9.78 M |
| 05/02/2025 | $3.30 | $3.32 (0.61%) | $3.38 | $3.18 | 7.40 K | $9.96 M |
| 05/01/2025 | $3.31 | $3.28 (-0.91%) | $3.39 | $3.23 | 13.53 K | $9.84 M |
| 04/30/2025 | $3.33 | $3.22 (-3.3%) | $3.33 | $3.04 | 8.30 K | $9.66 M |
| 04/29/2025 | $3.36 | $3.29 (-2.08%) | $3.52 | $3.20 | 11.60 K | $9.87 M |
| 04/28/2025 | $3.28 | $3.30 (0.61%) | $3.45 | $3.22 | 60.80 K | $9.90 M |
| 04/25/2025 | $3.23 | $3.20 (-0.93%) | $3.23 | $3.17 | 9.40 K | $12.39 M |
| 04/24/2025 | $3.18 | $3.20 (0.63%) | $3.29 | $3.06 | 5.60 K | $12.39 M |
| 04/23/2025 | $3.10 | $3.12 (0.65%) | $3.25 | $3.10 | 7.90 K | $12.08 M |
| 04/22/2025 | $2.96 | $3.02 (2.03%) | $3.10 | $2.94 | 3.36 K | $11.70 M |
| 04/21/2025 | $2.79 | $2.87 (2.87%) | $2.88 | $2.79 | 4.20 K | $11.11 M |
| 04/17/2025 | $2.83 | $2.79 (-1.41%) | $2.83 | $2.70 | 4.20 K | $10.80 M |
| 04/16/2025 | $2.85 | $2.75 (-3.51%) | $2.90 | $2.64 | 12.80 K | $10.65 M |
| 04/15/2025 | $2.74 | $2.79 (1.82%) | $2.88 | $2.74 | 3.48 K | $10.80 M |
| 04/14/2025 | $2.71 | $2.76 (1.85%) | $2.80 | $2.71 | 1.41 K | $10.69 M |
| 04/11/2025 | $2.72 | $2.66 (-2.21%) | $2.78 | $2.55 | 7.64 K | $10.30 M |
| 04/10/2025 | $2.69 | $2.60 (-3.35%) | $2.78 | $2.57 | 8.88 K | $10.07 M |
| 04/09/2025 | $2.57 | $2.66 (3.5%) | $2.79 | $2.57 | 5.13 K | $10.30 M |
| 04/08/2025 | $2.78 | $2.65 (-4.68%) | $2.94 | $2.56 | 12.58 K | $10.26 M |
| 04/07/2025 | $2.60 | $2.60 (0%) | $2.92 | $2.51 | 29.28 K | $10.07 M |
| 04/04/2025 | $2.73 | $2.63 (-3.66%) | $2.73 | $2.61 | 8.81 K | $10.19 M |
| 04/03/2025 | $2.81 | $2.83 (0.71%) | $2.85 | $2.71 | 12.21 K | $10.96 M |
| 04/02/2025 | $2.92 | $2.81 (-3.77%) | $2.92 | $2.72 | 17.83 K | $10.88 M |
| 04/01/2025 | $3.03 | $2.93 (-3.3%) | $3.03 | $2.90 | 17.14 K | $11.35 M |
| 03/31/2025 | $3.08 | $3.01 (-2.27%) | $3.08 | $2.98 | 13.34 K | $11.66 M |
| 03/28/2025 | $3.02 | $3.08 (1.99%) | $3.18 | $3.02 | 7.70 K | $11.93 M |
| 03/27/2025 | $2.98 | $3.02 (1.34%) | $3.17 | $2.98 | 9.44 K | $11.70 M |
| 03/26/2025 | $3.01 | $2.99 (-0.66%) | $3.05 | $2.99 | 24.30 K | $11.58 M |
| 03/25/2025 | $3.28 | $3.04 (-7.32%) | $3.28 | $3.03 | 19.94 K | $11.77 M |
| 03/24/2025 | $3.36 | $3.20 (-4.76%) | $3.36 | $3.20 | 6.70 K | $12.39 M |
| 03/21/2025 | $3.25 | $3.29 (1.23%) | $3.35 | $3.22 | 3.10 K | $12.74 M |
| 03/20/2025 | $3.25 | $3.18 (-2.15%) | $3.27 | $3.18 | 2.90 K | $13.40 M |
| 03/19/2025 | $3.25 | $3.25 (0%) | $3.25 | $3.22 | 4.60 K | $13.70 M |
| 03/18/2025 | $3.30 | $3.22 (-2.42%) | $3.34 | $3.22 | 2.11 K | $13.57 M |
| 03/17/2025 | $3.33 | $3.29 (-1.2%) | $3.44 | $3.25 | 14.50 K | $13.87 M |
| 03/14/2025 | $3.22 | $3.24 (0.62%) | $3.32 | $3.18 | 3.72 K | $13.66 M |
| 03/13/2025 | $3.25 | $3.25 (0%) | $3.30 | $3.19 | 7.00 K | $13.70 M |
| 03/12/2025 | $3.12 | $3.26 (4.49%) | $3.26 | $3.07 | 11.90 K | $13.74 M |
| 03/11/2025 | $3.15 | $3.12 (-0.95%) | $3.25 | $3.12 | 13.98 K | $13.15 M |
| 03/10/2025 | $3.25 | $3.19 (-1.85%) | $3.25 | $3.16 | 8.30 K | $13.45 M |
| 03/07/2025 | $3.45 | $3.25 (-5.8%) | $3.53 | $3.25 | 29.52 K | $13.70 M |
| 03/06/2025 | $3.20 | $3.30 (3.12%) | $3.41 | $3.18 | 23.21 K | $13.91 M |
| 03/05/2025 | $2.91 | $3.17 (8.93%) | $3.17 | $2.91 | 8.20 K | $13.36 M |
| 03/04/2025 | $3.11 | $2.95 (-5.14%) | $3.11 | $2.91 | 26.70 K | $12.43 M |
| 03/03/2025 | $3.25 | $3.07 (-5.54%) | $3.25 | $3.07 | 42.55 K | $12.94 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.
