Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kairos Pharma L (KAPA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.9929 1.22 0.92 1.08 488,762
17th Jul 2025 (Thu) 0.9901 1.18 0.99 1.02 280,828
16th Jul 2025 (Wed) 1.08 1.13 0.99 1.09 846,466
15th Jul 2025 (Tue) 1.68 1.82 1.02 1.17 33,210,967
14th Jul 2025 (Mon) 0.70 0.7064 0.6845 0.6851 46,298
11th Jul 2025 (Fri) 0.6967 0.7042 0.69 0.71 28,129
10th Jul 2025 (Thu) 0.7184 0.7318 0.6894 0.711 35,143
9th Jul 2025 (Wed) 0.652 0.7399 0.6511 0.735 55,410
8th Jul 2025 (Tue) 0.6601 0.681 0.65 0.664 47,137
7th Jul 2025 (Mon) 0.678 0.678 0.6359 0.663 33,780
4th Jul 2025 (Fri) 0.6895 0.6899 0.66 0.651 31,641
3rd Jul 2025 (Thu) 0.6895 0.6899 0.66 0.651 31,641
2nd Jul 2025 (Wed) 0.6602 0.6989 0.65 0.695 71,271
1st Jul 2025 (Tue) 0.71 0.71 0.6455 0.70 51,443
30th Jun 2025 (Mon) 0.6627 0.7312 0.6499 0.709 191,064
27th Jun 2025 (Fri) 0.69 0.69 0.6502 0.669 70,592
26th Jun 2025 (Thu) 0.615 0.6975 0.605 0.69 78,885
25th Jun 2025 (Wed) 0.6301 0.642 0.615 0.631 54,107
24th Jun 2025 (Tue) 0.64 0.64 0.60 0.649 53,838
23rd Jun 2025 (Mon) 0.6105 0.69 0.6105 0.64 95,585
20th Jun 2025 (Fri) 0.623 0.67 0.6171 0.62 341,047
19th Jun 2025 (Thu) 0.57 0.621 0.5507 0.612 114,325
18th Jun 2025 (Wed) 0.57 0.621 0.5507 0.612 114,325
17th Jun 2025 (Tue) 0.53 0.625 0.53 0.5749 72,981
16th Jun 2025 (Mon) 0.5069 0.5556 0.4807 0.5405 87,176
13th Jun 2025 (Fri) 0.525 0.54 0.5022 0.52 50,539
12th Jun 2025 (Thu) 0.515 0.584 0.493 0.57 284,702
11th Jun 2025 (Wed) 0.5115 0.5125 0.4901 0.4907 132,004
10th Jun 2025 (Tue) 0.5478 0.5478 0.50 0.544 218,604
9th Jun 2025 (Mon) 0.48 0.561 0.4611 0.5666 1,102,521
6th Jun 2025 (Fri) 0.4664 0.4921 0.4515 0.473 57,674
5th Jun 2025 (Thu) 0.4527 0.5304 0.4527 0.5025 158,377
4th Jun 2025 (Wed) 0.44 0.5063 0.416 0.5206 570,576
3rd Jun 2025 (Tue) 0.5296 0.5296 0.4498 0.45 1,027,008
2nd Jun 2025 (Mon) 0.5999 0.61 0.5661 0.5883 117,757
30th May 2025 (Fri) 0.5784 0.60 0.5773 0.61 17,105
29th May 2025 (Thu) 0.57 0.57 0.5213 0.5521 9,421
28th May 2025 (Wed) 0.64 0.64 0.5796 0.5796 18,463
27th May 2025 (Tue) 0.5951 0.612 0.5951 0.612 8,705
26th May 2025 (Mon) 0.57 0.57 0.57 0.57 0
24th May 2025 (Sat) 0.561 0.57 0.561 0.57 5,270
23rd May 2025 (Fri) 0.561 0.561 0.561 0.561 5,270
22nd May 2025 (Thu) 0.551 0.551 0.535 0.55 9,378
21st May 2025 (Wed) 0.5801 0.5837 0.5801 0.5837 10,406
20th May 2025 (Tue) 0.5916 0.5916 0.59 0.591 13,479
19th May 2025 (Mon) 0.5918 0.593 0.59 0.593 17,104
FTSE 100 Latest
Value8,992.12
Change19.48