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
6th Feb 2026 (Fri) 0.6031 0.6497 0.6031 0.615 6,663
5th Feb 2026 (Thu) 0.63 0.63 0.60 0.59 1,242
4th Feb 2026 (Wed) 0.6695 0.67 0.6289 0.6388 5,971
3rd Feb 2026 (Tue) 0.6623 0.685 0.655 0.66 15,113
2nd Feb 2026 (Mon) 0.67 0.6794 0.659 0.6675 6,219
30th Jan 2026 (Fri) 0.6465 0.6846 0.6465 0.6644 7,718
29th Jan 2026 (Thu) 0.672 0.672 0.65 0.6648 4,943
28th Jan 2026 (Wed) 0.71 0.71 0.655 0.7111 26,315
27th Jan 2026 (Tue) 0.7276 0.7276 0.71 0.7111 26,674
26th Jan 2026 (Mon) 0.76 0.76 0.7123 0.72 13,928
23rd Jan 2026 (Fri) 0.76 0.7769 0.7546 0.7621 6,196
22nd Jan 2026 (Thu) 0.82 0.82 0.76 0.78 65,461
21st Jan 2026 (Wed) 0.87 0.8863 0.856 0.85 4,958
20th Jan 2026 (Tue) 0.8528 0.88 0.8528 0.8748 2,587
19th Jan 2026 (Mon) 0.875 0.8855 0.8726 0.8726 744
16th Jan 2026 (Fri) 0.875 0.8855 0.8726 0.8726 744
15th Jan 2026 (Thu) 0.8301 0.8999 0.83 0.89 4,746
14th Jan 2026 (Wed) 0.811 0.8711 0.8062 0.86 4,306
13th Jan 2026 (Tue) 0.839 0.8658 0.81 0.8798 34,283
12th Jan 2026 (Mon) 0.87 0.899 0.87 0.8798 4,219
9th Jan 2026 (Fri) 0.9335 0.935 0.8701 0.88 15,305
8th Jan 2026 (Thu) 0.839 1.03 0.839 0.97 75,852
7th Jan 2026 (Wed) 0.81 0.83 0.81 0.8299 2,594
6th Jan 2026 (Tue) 0.7875 0.8038 0.7875 0.791 30,280
5th Jan 2026 (Mon) 0.74 0.8036 0.74 0.7779 27,194
2nd Jan 2026 (Fri) 0.71 0.729 0.70 0.7293 7,676
1st Jan 2026 (Thu) 0.6922 0.704 0.685 0.71 12,839
31st Dec 2025 (Wed) 0.6922 0.704 0.685 0.71 12,839
30th Dec 2025 (Tue) 0.713 0.713 0.6924 0.6998 3,485
29th Dec 2025 (Mon) 0.711 0.74 0.7009 0.708 9,195
26th Dec 2025 (Fri) 0.722 0.7392 0.685 0.708 39,884
25th Dec 2025 (Thu) 0.7292 0.7374 0.7209 0.7422 13,012
24th Dec 2025 (Wed) 0.7292 0.7374 0.7209 0.7422 13,012
23rd Dec 2025 (Tue) 0.78 0.7875 0.7417 0.752 20,147
22nd Dec 2025 (Mon) 0.847 0.847 0.805 0.805 9,643
19th Dec 2025 (Fri) 0.774 0.88 0.774 0.8584 24,697
18th Dec 2025 (Thu) 0.76 0.7829 0.76 0.775 10,030
17th Dec 2025 (Wed) 0.75 0.75 0.7196 0.7285 13,220
16th Dec 2025 (Tue) 0.7499 0.7499 0.7101 0.739 7,136
15th Dec 2025 (Mon) 0.73 0.7373 0.7268 0.7373 1,868
12th Dec 2025 (Fri) 0.8011 0.8177 0.7303 0.72 34,014
11th Dec 2025 (Thu) 0.8407 0.8502 0.8088 0.81 11,828
10th Dec 2025 (Wed) 0.8475 0.8672 0.8334 0.84 2,486
9th Dec 2025 (Tue) 0.86 0.897 0.8526 0.8592 6,692
8th Dec 2025 (Mon) 0.8867 0.8867 0.8601 0.8691 4,793
FTSE 100 Latest
Value10,369.75
Change60.53