5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
+18.35%
3 MONTH PERFORMANCE
+10.89%
6 MONTH PERFORMANCE
-15.87%
YEAR-TO-DATE PERFORMANCE
+17.27%
1 YEAR PERFORMANCE
-21.66%
Kiora Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $4.09 | $3.87 (-5.38%) | $4.10 | $3.80 | 30,823 | $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 |
| 01/03/2025 | $3.63 | $3.63 (0%) | $3.71 | $3.46 | 61,109 | $15.30 M |
| 01/02/2025 | $3.35 | $3.58 (6.87%) | $3.62 | $3.35 | 36,267 | $15.09 M |
| 12/31/2024 | $3.27 | $3.30 (0.92%) | $3.41 | $3.26 | 23,134 | $13.91 M |
| 12/30/2024 | $3.28 | $3.30 (0.61%) | $3.46 | $3.22 | 117,400 | $13.91 M |
| 12/27/2024 | $3.46 | $3.29 (-4.91%) | $3.46 | $3.28 | 16,200 | $13.87 M |
| 12/26/2024 | $3.27 | $3.35 (2.45%) | $3.38 | $3.18 | 26,997 | $14.12 M |
| 12/24/2024 | $3.21 | $3.29 (2.49%) | $3.29 | $3.14 | 9,900 | $13.87 M |
| 12/23/2024 | $3.32 | $3.29 (-0.9%) | $3.36 | $3.18 | 33,902 | $13.87 M |
| 12/20/2024 | $3.21 | $3.27 (1.87%) | $3.33 | $3.16 | 24,400 | $13.78 M |
| 12/19/2024 | $3.50 | $3.24 (-7.43%) | $3.61 | $3.08 | 197,241 | $13.66 M |
| 12/18/2024 | $3.60 | $3.26 (-9.44%) | $3.84 | $3.20 | 113,067 | $13.74 M |
| 12/17/2024 | $3.80 | $3.49 (-8.16%) | $4.04 | $3.40 | 195,818 | $14.71 M |
| 12/16/2024 | $3.39 | $3.60 (6.19%) | $3.89 | $3.37 | 105,623 | $15.17 M |
| 12/13/2024 | $3.42 | $3.32 (-2.92%) | $3.43 | $3.30 | 30,944 | $13.99 M |
| 12/12/2024 | $3.65 | $3.51 (-3.84%) | $3.65 | $3.47 | 8,000 | $14.79 M |
| 12/11/2024 | $3.74 | $3.51 (-6.15%) | $3.74 | $3.46 | 9,322 | $14.79 M |
| 12/10/2024 | $3.58 | $3.64 (1.68%) | $3.69 | $3.50 | 25,662 | $15.34 M |
| 12/09/2024 | $3.50 | $3.52 (0.57%) | $3.58 | $3.50 | 8,530 | $14.84 M |
| 12/06/2024 | $3.48 | $3.50 (0.57%) | $3.59 | $3.40 | 13,098 | $14.75 M |
| 12/05/2024 | $3.42 | $3.49 (2.05%) | $3.50 | $3.42 | 7,600 | $14.71 M |
| 12/04/2024 | $3.48 | $3.43 (-1.44%) | $3.50 | $3.37 | 13,832 | $14.46 M |
| 12/03/2024 | $3.53 | $3.45 (-2.27%) | $3.53 | $3.35 | 7,024 | $14.54 M |
| 12/02/2024 | $3.28 | $3.44 (4.88%) | $3.54 | $3.28 | 30,441 | $14.50 M |
| 11/29/2024 | $3.62 | $3.26 (-9.94%) | $3.62 | $3.25 | 28,918 | $13.74 M |
| 11/27/2024 | $3.70 | $3.57 (-3.51%) | $3.72 | $3.46 | 71,009 | $15.05 M |
| 11/26/2024 | $3.31 | $3.45 (4.23%) | $3.51 | $3.24 | 25,200 | $14.54 M |
| 11/25/2024 | $3.41 | $3.32 (-2.64%) | $3.41 | $3.31 | 9,842 | $13.99 M |
| 11/22/2024 | $3.31 | $3.37 (1.81%) | $3.40 | $3.22 | 6,964 | $14.20 M |
| 11/21/2024 | $3.41 | $3.31 (-2.93%) | $3.41 | $3.31 | 3,199 | $13.95 M |
| 11/20/2024 | $3.27 | $3.42 (4.59%) | $3.49 | $3.27 | 16,200 | $14.42 M |
| 11/19/2024 | $3.25 | $3.23 (-0.62%) | $3.39 | $3.20 | 11,820 | $13.61 M |
| 11/18/2024 | $3.25 | $3.22 (-0.92%) | $3.32 | $3.22 | 14,606 | $13.57 M |
| 11/15/2024 | $3.38 | $3.29 (-2.66%) | $3.38 | $3.16 | 34,019 | $13.87 M |
| 11/14/2024 | $3.53 | $3.40 (-3.68%) | $3.59 | $3.38 | 14,034 | $14.33 M |
| 11/13/2024 | $3.62 | $3.44 (-4.97%) | $3.76 | $3.43 | 30,053 | $14.50 M |
| 11/12/2024 | $3.70 | $3.62 (-2.16%) | $3.80 | $3.61 | 22,900 | $15.26 M |
| 11/11/2024 | $3.67 | $3.74 (1.91%) | $3.80 | $3.62 | 30,700 | $15.76 M |
| 11/08/2024 | $3.68 | $3.53 (-4.08%) | $3.68 | $3.47 | 13,464 | $14.88 M |
| 11/07/2024 | $3.57 | $3.57 (0%) | $3.59 | $3.50 | 12,669 | $15.05 M |
| 11/06/2024 | $3.60 | $3.52 (-2.22%) | $3.68 | $3.52 | 11,944 | $14.84 M |
| 11/05/2024 | $3.73 | $3.52 (-5.63%) | $3.75 | $3.52 | 19,722 | $14.84 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 |