Kairos Pharma, Ltd. Common Stock (KAPA)

Historical Prices For Kairos Pharma, Ltd. Common Stock (KAPA)

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	0.78	0.82	0.72	0.72	314,135	0.72
12/11/2025	0.84	0.85	0.81	0.81	98,527	0.81
12/10/2025	0.84	0.87	0.83	0.84	82,736	0.84
12/09/2025	0.86	0.90	0.84	0.86	75,539	0.86
12/08/2025	0.93	0.93	0.86	0.87	67,651	0.87
12/05/2025	0.91	0.92	0.86	0.89	161,988	0.89
12/04/2025	0.84	0.92	0.80	0.91	96,964	0.91
12/03/2025	0.85	0.86	0.81	0.84	90,551	0.84
12/02/2025	0.82	0.87	0.80	0.85	241,215	0.85
12/01/2025	0.85	0.85	0.77	0.82	164,884	0.82
11/28/2025	0.76	0.86	0.76	0.83	89,429	0.83
11/26/2025	0.77	0.78	0.74	0.74	88,055	0.74
11/25/2025	0.74	0.76	0.72	0.73	54,350	0.73
11/24/2025	0.71	0.73	0.70	0.73	174,512	0.73
11/21/2025	0.67	0.72	0.67	0.67	146,220	0.67
11/20/2025	0.73	0.77	0.67	0.69	218,520	0.69
11/19/2025	0.75	0.76	0.67	0.71	124,159	0.71
11/18/2025	0.75	0.78	0.72	0.75	140,031	0.75
11/17/2025	0.83	0.83	0.77	0.78	97,943	0.78
11/14/2025	0.71	0.83	0.70	0.83	428,082	0.83
11/13/2025	0.82	0.83	0.78	0.79	261,273	0.79
11/12/2025	0.90	0.90	0.85	0.85	87,617	0.85
11/11/2025	0.93	0.93	0.84	0.88	100,862	0.88
11/10/2025	0.86	0.93	0.86	0.93	103,972	0.93
11/07/2025	0.88	0.88	0.81	0.85	109,060	0.85
11/06/2025	0.92	0.95	0.84	0.87	175,391	0.87
11/05/2025	0.89	0.95	0.88	0.94	314,367	0.94
11/04/2025	1.00	1.02	0.86	0.87	865,076	0.87
11/03/2025	1.10	1.10	1.00	1.01	400,928	1.01
10/31/2025	1.11	1.13	1.09	1.13	92,381	1.13
10/30/2025	1.10	1.15	1.07	1.14	140,071	1.14
10/29/2025	1.16	1.16	1.10	1.10	145,063	1.10
10/28/2025	1.12	1.16	1.12	1.14	179,256	1.14
10/27/2025	1.15	1.16	1.12	1.15	308,070	1.15
10/24/2025	1.09	1.13	1.08	1.09	129,595	1.09
10/23/2025	1.05	1.13	1.04	1.09	175,434	1.09
10/22/2025	1.14	1.14	1.02	1.06	607,154	1.06
10/21/2025	1.20	1.21	1.14	1.14	370,119	1.14
10/20/2025	1.20	1.22	1.15	1.17	392,414	1.17
10/17/2025	1.19	1.20	1.15	1.16	249,163	1.16
10/16/2025	1.25	1.28	1.16	1.17	339,992	1.17
10/15/2025	1.31	1.31	1.22	1.25	395,253	1.25
10/14/2025	1.22	1.31	1.21	1.29	399,488	1.29
10/13/2025	1.20	1.27	1.20	1.21	197,406	1.21
10/10/2025	1.32	1.32	1.16	1.16	643,625	1.16
10/09/2025	1.34	1.37	1.23	1.32	529,137	1.32
10/08/2025	1.27	1.34	1.31	1.31	452,408	1.31
10/07/2025	1.33	1.33	1.22	1.22	1,648,378	1.22
10/06/2025	1.27	1.28	1.21	1.22	453,619	1.22
10/03/2025	1.15	1.29	1.15	1.27	1,030,069	1.27
10/02/2025	1.15	1.18	1.11	1.15	256,643	1.15
10/01/2025	1.15	1.19	1.12	1.13	319,386	1.13
9/30/2025	1.13	1.18	1.11	1.17	291,397	1.17
9/29/2025	1.14	1.20	1.12	1.12	369,179	1.12
9/26/2025	1.14	1.14	1.06	1.10	959,745	1.10
9/25/2025	1.20	1.21	1.10	1.14	707,084	1.14
9/24/2025	1.16	1.25	1.16	1.20	543,879	1.20
9/23/2025	1.14	1.25	1.14	1.15	869,068	1.15
9/22/2025	1.19	1.23	1.11	1.15	934,206	1.15
9/19/2025	1.29	1.31	1.12	1.22	2,159,423	1.22
9/18/2025	1.31	1.47	1.21	1.34	5,599,165	1.34
9/17/2025	1.62	1.85	1.62	1.68	1,375,585	1.68
9/16/2025	1.60	1.63	1.48	1.61	897,868	1.61
9/15/2025	1.73	1.76	1.58	1.58	1,167,384	1.58