KAPA
KAIROS PHARMA (KAPA)
NYSE
$0.55+$0.01 (+1.84%)
Price as of Oct 22, 2026 7:40 PM EDT
  • $2.0M
    Market Cap
  • -92.23%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -67.79%
    Low Price$0.54
    High Price$1.78
  • 3 Months
    -76.99%
    Low Price$1.62
    High Price$1.85
  • 1 Year
    -92.23%
    Low Price$1.62
    High Price$1.85
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
0.59
0.60
0.54
0.54
-5.65%
84,101
10/21/2026
0.57
0.62
0.57
0.58
-1.22%
165,444
10/20/2026
0.56
0.60
0.53
0.58
+2.39%
153,528
10/19/2026
0.62
0.63
0.52
0.57
-5.19%
233,833
10/16/2026
0.69
0.69
0.60
0.60
-10.33%
134,531
10/15/2026
0.72
0.73
0.66
0.67
-9.74%
253,330
10/14/2026
0.80
0.80
0.71
0.74
-10.34%
285,969
10/13/2026
0.83
0.84
0.78
0.83
-0.40%
156,516
10/12/2026
0.81
0.84
0.74
0.83
+2.68%
251,064
10/09/2026
0.91
1.00
0.78
0.81
-15.55%
640,491
10/08/2026
0.93
1.25
0.92
0.96
+10.29%
5,819,920
10/07/2026
1.09
1.14
0.85
0.87
-24.35%
1,098,858
10/06/2026
1.59
2.16
1.06
1.15
-25.81%
9,943,043
10/05/2026
1.55
1.59
1.52
1.55
-0.64%
19,582
10/02/2026
1.61
1.62
1.54
1.56
0.00%
25,755
10/01/2026
1.59
1.65
1.47
1.56
-4.88%
79,134
09/30/2026
1.71
1.78
1.60
1.64
-1.20%
99,467
09/29/2026
1.68
1.76
1.64
1.66
-1.19%
53,277
09/28/2026
1.74
1.80
1.65
1.68
-2.33%
53,501
09/25/2026
1.77
1.78
1.72
1.72
-2.82%
42,322
09/24/2026
1.70
1.82
1.70
1.77
+2.31%
300,904
09/23/2026
1.75
1.78
1.70
1.73
-2.81%
63,383
09/22/2026
1.78
1.81
1.70
1.78
-0.56%
247,925
09/21/2026
1.75
1.80
1.70
1.79
+3.47%
126,875
09/18/2026
1.81
1.84
1.72
1.73
-4.42%
167,679
09/17/2026
1.84
1.84
1.78
1.81
0.00%
33,857
09/16/2026
1.84
1.84
1.81
1.81
-2.16%
5,529
09/15/2026
1.79
1.89
1.76
1.85
+0.54%
38,047
09/14/2026
1.70
1.86
1.70
1.84
+4.66%
53,539
09/11/2026
1.69
1.77
1.67
1.76
+4.64%
33,200
09/10/2026
1.69
1.73
1.62
1.68
+1.20%
32,595
09/09/2026
1.76
1.80
1.66
1.66
-6.21%
81,896
09/08/2026
1.85
1.89
1.77
1.77
-3.80%
174,156
09/04/2026
1.67
1.91
1.66
1.84
+10.18%
306,731
09/03/2026
1.55
1.69
1.55
1.67
+5.70%
47,901
09/02/2026
1.61
1.65
1.51
1.58
-4.24%
105,402
09/01/2026
1.72
1.85
1.52
1.65
-1.79%
77,600
09/01/2026
1:7 Split
08/31/2026
1.69
1.75
1.64
1.68
+1.22%
374,709
08/28/2026
1.71
1.74
1.62
1.66
-1.62%
222,454
08/27/2026
1.88
1.88
1.57
1.69
-7.31%
441,697
08/26/2026
1.76
1.90
1.73
1.82
+4.75%
674,521
08/25/2026
1.70
1.75
1.64
1.74
+6.98%
357,437
08/24/2026
1.80
1.80
1.54
1.62
-20.00%
1,724,724
08/21/2026
2.03
2.11
2.02
2.03
-1.73%
297,565
08/20/2026
2.16
2.24
2.04
2.07
-4.68%
244,687
08/19/2026
2.17
2.21
2.11
2.17
-0.19%
194,020
08/18/2026
2.24
2.27
2.17
2.17
-4.41%
221,094
08/17/2026
2.39
2.40
2.24
2.27
-4.84%
609,990
08/14/2026
2.44
2.47
2.33
2.39
-5.28%
184,741
08/13/2026
2.38
2.52
2.38
2.52
+1.52%
150,985
08/12/2026
2.47
2.52
2.40
2.48
-2.42%
247,193
08/12/2026
-$2.94 Earnings
08/11/2026
2.42
2.54
2.38
2.54
+3.83%
433,009
08/10/2026
2.58
2.63
2.45
2.45
-9.33%
895,267
08/07/2026
2.77
2.84
2.59
2.70
-1.03%
624,344
08/06/2026
2.28
2.77
2.28
2.73
+18.18%
2,274,952
08/05/2026
2.24
2.40
2.22
2.31
+1.48%
897,609
08/04/2026
2.16
2.37
2.16
2.28
+4.90%
477,765
08/03/2026
2.11
2.24
2.07
2.17
+1.27%
433,485
07/31/2026
2.23
2.31
2.03
2.14
+2.07%
2,421,873
07/30/2026
2.03
2.10
2.00
2.10
+0.30%
1,370,707
07/29/2026
2.11
2.17
1.93
2.09
-2.92%
362,170
07/28/2026
2.05
2.16
2.03
2.16
-0.58%
304,001
07/27/2026
2.08
2.17
1.98
2.17
+8.70%
550,174
07/24/2026
2.07
2.21
1.96
2.00
-4.33%
1,490,311
07/23/2026
2.05
2.23
1.89
2.09
-4.73%
1,691,684
07/22/2026
2.66
2.67
2.03
2.19
-12.65%
29,483,103
07/21/2026
2.21
2.55
2.17
2.51
+11.25%
593,087
07/20/2026
2.17
2.35
2.07
2.25
+3.81%
1,172,210
07/17/2026
2.10
2.30
1.98
2.17
-8.80%
2,896,626
07/16/2026
2.45
2.59
2.30
2.38
+6.89%
46,767,334
07/15/2026
2.40
2.68
2.10
2.23
-6.47%
35,274,322
07/14/2026
2.38
2.59
2.37
2.38
+0.62%
54,516
07/13/2026
2.45
2.62
2.35
2.37
-4.20%
91,490
07/10/2026
2.56
2.73
2.45
2.47
-4.68%
46,806
07/09/2026
2.53
2.72
2.45
2.59
+3.06%
44,559
07/08/2026
2.62
2.73
2.51
2.51
-0.28%
61,374
07/07/2026
2.73
2.80
2.52
2.52
-7.46%
51,118
07/06/2026
2.73
2.87
2.60
2.72
+5.11%
127,984
07/02/2026
2.54
2.72
2.52
2.59
+0.54%
104,499
07/01/2026
2.69
2.80
2.57
2.58
-4.07%
72,527
06/30/2026
2.49
2.81
2.49
2.69
+7.48%
111,510
06/29/2026
2.36
2.59
2.36
2.50
+2.00%
59,094
06/26/2026
2.66
2.68
2.28
2.45
-6.62%
463,122
06/25/2026
2.94
2.98
2.61
2.62
-10.78%
340,111
06/24/2026
2.99
3.12
2.94
2.94
-1.66%
104,569
06/23/2026
3.02
3.08
2.91
2.99
-0.88%
39,389
06/22/2026
3.16
3.18
2.97
3.02
+0.23%
62,986
06/18/2026
3.07
3.22
3.01
3.01
-5.91%
102,860
06/17/2026
3.09
3.22
3.07
3.20
+2.47%
53,245
06/16/2026
3.07
3.15
3.06
3.12
+1.34%
72,329
06/15/2026
3.05
3.16
3.05
3.08
+0.02%
66,840
06/12/2026
3.11
3.34
3.08
3.08
-3.97%
173,122
06/11/2026
3.05
3.27
3.01
3.21
+6.56%
116,226
06/10/2026
3.05
3.36
3.01
3.01
-0.23%
87,904
06/09/2026
3.07
3.22
3.01
3.02
-4.22%
91,599
06/08/2026
3.09
3.21
3.06
3.15
+2.27%
98,197
06/05/2026
3.32
3.50
3.08
3.08
-5.58%
88,241
06/04/2026
3.45
3.50
3.16
3.26
+0.78%
116,937