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
10th Jul 2026 (Fri) 0.37 0.37 0.3506 0.3527 1,761
9th Jul 2026 (Thu) 0.351 0.3651 0.351 0.37 10,346
8th Jul 2026 (Wed) 0.373 0.373 0.373 0.359 2,905
7th Jul 2026 (Tue) 0.39 0.39 0.37 0.36 774
6th Jul 2026 (Mon) 0.39 0.4025 0.385 0.389 9,926
3rd Jul 2026 (Fri) 0.37 0.3701 0.37 0.3701 0
2nd Jul 2026 (Thu) 0.37 0.3799 0.37 0.3701 2,765
1st Jul 2026 (Wed) 0.3849 0.3994 0.3666 0.3681 1,934
30th Jun 2026 (Tue) 0.368 0.40 0.3677 0.3837 7,828
29th Jun 2026 (Mon) 0.35 0.3524 0.349 0.357 2,462
26th Jun 2026 (Fri) 0.361 0.361 0.33 0.35 68,300
25th Jun 2026 (Thu) 0.4203 0.425 0.3728 0.3748 6,887
24th Jun 2026 (Wed) 0.4301 0.4301 0.4218 0.4201 6,180
23rd Jun 2026 (Tue) 0.4312 0.4312 0.4264 0.4272 3,546
22nd Jun 2026 (Mon) 0.44 0.44 0.4291 0.431 4,023
19th Jun 2026 (Fri) 0.4398 0.4458 0.4398 0.43 8,873
18th Jun 2026 (Thu) 0.4398 0.4458 0.4398 0.43 8,873
17th Jun 2026 (Wed) 0.4467 0.4489 0.4426 0.457 1,689
16th Jun 2026 (Tue) 0.4381 0.44 0.4375 0.446 1,847
15th Jun 2026 (Mon) 0.4484 0.4484 0.4403 0.4401 1,554
12th Jun 2026 (Fri) 0.4497 0.4497 0.4452 0.44 5,234
11th Jun 2026 (Thu) 0.43 0.467 0.43 0.4582 1,023
10th Jun 2026 (Wed) 0.433 0.46 0.4303 0.43 3,682
9th Jun 2026 (Tue) 0.45 0.4505 0.4312 0.431 13,121
8th Jun 2026 (Mon) 0.4413 0.458 0.4372 0.45 18,984
5th Jun 2026 (Fri) 0.4601 0.4601 0.4436 0.44 1,527
4th Jun 2026 (Thu) 0.4525 0.47 0.4525 0.466 10,402
3rd Jun 2026 (Wed) 0.47 0.4852 0.452 0.4624 16,868
2nd Jun 2026 (Tue) 0.4656 0.48 0.4656 0.468 17,359
1st Jun 2026 (Mon) 0.5001 0.5001 0.49 0.4942 16,197
29th May 2026 (Fri) 0.50 0.5087 0.4816 0.5094 5,640
28th May 2026 (Thu) 0.525 0.525 0.5147 0.527 10,140
27th May 2026 (Wed) 0.5015 0.5172 0.493 0.5172 3,081
26th May 2026 (Tue) 0.525 0.525 0.5123 0.5172 2,455
25th May 2026 (Mon) 0.532 0.532 0.5312 0.545 5,810
22nd May 2026 (Fri) 0.532 0.532 0.5312 0.545 5,810
21st May 2026 (Thu) 0.5122 0.555 0.5122 0.5528 14,025
20th May 2026 (Wed) 0.49 0.52 0.49 0.513 9,899
19th May 2026 (Tue) 0.4874 0.5051 0.473 0.478 43,320
18th May 2026 (Mon) 0.4847 0.4847 0.4558 0.48 2,281
15th May 2026 (Fri) 0.502 0.502 0.502 0.4822 2,720
14th May 2026 (Thu) 0.4699 0.50 0.4699 0.4923 3,656
13th May 2026 (Wed) 0.50 0.50 0.43 0.464 18,503
12th May 2026 (Tue) 0.521 0.521 0.475 0.485 38,658
11th May 2026 (Mon) 0.5522 0.5522 0.5222 0.53 107,100
FTSE 100 Latest
Value10,497.29
Change24.84