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
3rd Apr 2026 (Fri) 0.58 0.5903 0.58 0.5811 3,882
2nd Apr 2026 (Thu) 0.58 0.5903 0.58 0.5811 3,882
1st Apr 2026 (Wed) 0.55 0.577 0.55 0.5788 6,504
31st Mar 2026 (Tue) 0.549 0.5663 0.548 0.559 475
30th Mar 2026 (Mon) 0.5743 0.5744 0.54 0.5499 9,943
27th Mar 2026 (Fri) 0.5703 0.59 0.57 0.5794 1,927
26th Mar 2026 (Thu) 0.5801 0.586 0.574 0.5882 324
25th Mar 2026 (Wed) 0.6022 0.6103 0.5941 0.6022 868
24th Mar 2026 (Tue) 0.596 0.62 0.585 0.6294 8,686
23rd Mar 2026 (Mon) 0.5797 0.62 0.5797 0.619 14,109
20th Mar 2026 (Fri) 0.5869 0.615 0.5597 0.5995 10,902
19th Mar 2026 (Thu) 0.5817 0.59 0.56 0.615 4,198
18th Mar 2026 (Wed) 0.5653 0.6111 0.5652 0.608 5,907
17th Mar 2026 (Tue) 0.61 0.61 0.58 0.58 5,951
16th Mar 2026 (Mon) 0.6015 0.6199 0.60 0.61 4,303
13th Mar 2026 (Fri) 0.618 0.6231 0.6084 0.6018 3,137
12th Mar 2026 (Thu) 0.63 0.63 0.592 0.60 18,332
11th Mar 2026 (Wed) 0.6227 0.66 0.6225 0.6307 7,713
10th Mar 2026 (Tue) 0.615 0.6424 0.615 0.64 4,487
9th Mar 2026 (Mon) 0.615 0.6357 0.615 0.6311 2,237
6th Mar 2026 (Fri) 0.6365 0.65 0.6223 0.6299 10,501
5th Mar 2026 (Thu) 0.6439 0.6439 0.6157 0.656 7,948
4th Mar 2026 (Wed) 0.6235 0.649 0.6235 0.6298 13,816
3rd Mar 2026 (Tue) 0.6105 0.6679 0.59 0.6242 10,424
2nd Mar 2026 (Mon) 0.5893 0.65 0.58 0.61 21,065
27th Feb 2026 (Fri) 0.596 0.6488 0.5816 0.6055 40,736
26th Feb 2026 (Thu) 0.6799 0.70 0.5762 0.5523 144,348
25th Feb 2026 (Wed) 0.55 0.6287 0.55 0.6287 0
24th Feb 2026 (Tue) 0.55 0.572 0.55 0.572 0
23rd Feb 2026 (Mon) 0.55 0.55 0.55 0.5577 274
20th Feb 2026 (Fri) 0.55 0.55 0.55 0.5552 1,665
19th Feb 2026 (Thu) 0.58 0.58 0.5407 0.56 15,310
18th Feb 2026 (Wed) 0.5825 0.6016 0.5744 0.5761 14,436
17th Feb 2026 (Tue) 0.588 0.588 0.56 0.589 1,964
16th Feb 2026 (Mon) 0.61 0.61 0.58 0.598 18,330
13th Feb 2026 (Fri) 0.61 0.61 0.58 0.598 18,330
12th Feb 2026 (Thu) 0.63 0.63 0.60 0.5939 14,130
11th Feb 2026 (Wed) 0.641 0.641 0.62 0.63 2,500
10th Feb 2026 (Tue) 0.658 0.6595 0.6404 0.641 1,078
9th Feb 2026 (Mon) 0.6305 0.6599 0.6305 0.64 2,295
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
FTSE 100 Latest
Value10,436.29
Change71.50