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
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
8th May 2026 (Fri) 0.56 0.56 0.55 0.56 6,022
7th May 2026 (Thu) 0.5601 0.5601 0.5546 0.5546 3,330
6th May 2026 (Wed) 0.565 0.565 0.5601 0.5549 1,503
5th May 2026 (Tue) 0.57 0.57 0.555 0.555 5,750
4th May 2026 (Mon) 0.566 0.5707 0.566 0.563 723
1st May 2026 (Fri) 0.57 0.5801 0.57 0.567 2,948
30th Apr 2026 (Thu) 0.5651 0.5651 0.56 0.565 1,200
29th Apr 2026 (Wed) 0.599 0.599 0.5518 0.552 3,470
28th Apr 2026 (Tue) 0.6056 0.6056 0.59 0.59 10,163
27th Apr 2026 (Mon) 0.6092 0.6129 0.591 0.599 4,382
24th Apr 2026 (Fri) 0.6552 0.6552 0.6158 0.607 15,273
23rd Apr 2026 (Thu) 0.6725 0.684 0.667 0.6688 1,647
22nd Apr 2026 (Wed) 0.676 0.70 0.672 0.6849 3,848
21st Apr 2026 (Tue) 0.65 0.69 0.65 0.6569 8,837
20th Apr 2026 (Mon) 0.6219 0.6318 0.6219 0.6345 7,344
17th Apr 2026 (Fri) 0.621 0.621 0.6028 0.6116 2,870
16th Apr 2026 (Thu) 0.6039 0.6277 0.5995 0.6115 3,120
15th Apr 2026 (Wed) 0.604 0.6051 0.604 0.60 1,330
14th Apr 2026 (Tue) 0.59 0.605 0.59 0.5995 3,046
13th Apr 2026 (Mon) 0.61 0.6219 0.585 0.585 8,518
10th Apr 2026 (Fri) 0.5868 0.5899 0.5868 0.5832 1,010
9th Apr 2026 (Thu) 0.58 0.59 0.5568 0.5598 9,754
8th Apr 2026 (Wed) 0.5999 0.60 0.5973 0.5819 1,442
7th Apr 2026 (Tue) 0.595 0.60 0.5802 0.5932 1,354
6th Apr 2026 (Mon) 0.5805 0.6101 0.5803 0.62 2,519
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
FTSE 100 Latest
Value10,443.47
Change11.13