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
25th Sep 2026 (Fri) 1.73 1.73 1.72 1.72 574
24th Sep 2026 (Thu) 1.70 1.79 1.70 1.77 17,698
23rd Sep 2026 (Wed) 1.75 1.75 1.70 1.73 4,575
22nd Sep 2026 (Tue) 1.76 1.81 1.71 1.78 31,856
21st Sep 2026 (Mon) 1.79 1.79 1.70 1.79 3,631
18th Sep 2026 (Fri) 1.78 1.81 1.75 1.73 12,278
17th Sep 2026 (Thu) 1.80 1.80 1.80 1.81 2,062
16th Sep 2026 (Wed) 1.805 1.81 1.805 1.81 25
15th Sep 2026 (Tue) 1.805 1.86 1.80 1.85 1,563
14th Sep 2026 (Mon) 1.76 1.80 1.76 1.84 1,508
11th Sep 2026 (Fri) 1.72 1.73 1.72 1.758 518
10th Sep 2026 (Thu) 1.71 1.71 1.66 1.68 1,031
9th Sep 2026 (Wed) 1.74 1.74 1.70 1.66 2,117
8th Sep 2026 (Tue) 1.86 1.86 1.78 1.77 4,834
7th Sep 2026 (Mon) 1.68 1.90 1.67 1.84 23,921
4th Sep 2026 (Fri) 1.68 1.90 1.67 1.84 23,921
3rd Sep 2026 (Thu) 1.61 1.64 1.61 1.67 1,491
2nd Sep 2026 (Wed) 1.65 1.65 1.53 1.58 13,296
1st Sep 2026 (Tue) 1.64 1.64 1.59 1.65 9,097
31st Aug 2026 (Mon) 0.2388 0.2491 0.2386 0.24 13,662
28th Aug 2026 (Fri) 0.234 0.2404 0.234 0.2371 4,003
27th Aug 2026 (Thu) 0.255 0.255 0.2249 0.241 114,575
26th Aug 2026 (Wed) 0.2475 0.271 0.2475 0.26 68,211
25th Aug 2026 (Tue) 0.2353 0.25 0.2353 0.2482 30,643
24th Aug 2026 (Mon) 0.2363 0.2465 0.22 0.232 182,890
21st Aug 2026 (Fri) 0.298 0.3014 0.289 0.29 42,300
20th Aug 2026 (Thu) 0.3125 0.3199 0.2922 0.2951 10,663
19th Aug 2026 (Wed) 0.3103 0.3139 0.3026 0.3096 16,659
18th Aug 2026 (Tue) 0.3167 0.3171 0.3107 0.3102 7,392
17th Aug 2026 (Mon) 0.3402 0.343 0.3229 0.3245 12,095
14th Aug 2026 (Fri) 0.3442 0.35 0.3381 0.341 17,197
13th Aug 2026 (Thu) 0.3402 0.3597 0.3402 0.36 9,641
12th Aug 2026 (Wed) 0.354 0.357 0.345 0.3546 51,331
11th Aug 2026 (Tue) 0.3498 0.3598 0.34 0.3634 38,261
10th Aug 2026 (Mon) 0.37 0.37 0.35 0.35 41,877
7th Aug 2026 (Fri) 0.3955 0.40 0.3701 0.386 35,323
6th Aug 2026 (Thu) 0.343 0.3931 0.343 0.39 132,060
5th Aug 2026 (Wed) 0.3234 0.3419 0.3205 0.33 41,150
4th Aug 2026 (Tue) 0.315 0.3349 0.3144 0.3252 38,166
3rd Aug 2026 (Mon) 0.2975 0.314 0.2975 0.31 11,993
31st Jul 2026 (Fri) 0.3188 0.3299 0.2925 0.3061 263,181
30th Jul 2026 (Thu) 0.288 0.2999 0.288 0.2999 6,965
29th Jul 2026 (Wed) 0.3002 0.3084 0.275 0.299 6,884
28th Jul 2026 (Tue) 0.2931 0.3079 0.2931 0.308 17,773
FTSE 100 Latest
Value10,684.88
Change-10.37