KAPA
KAIROS PHARMA (KAPA)
NYSE
$0.27-$0.02 (-6.90%)
Price as of Aug 21, 2026 7:55 PM EDT
  • $6.9M
    Market Cap
  • -75.42%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -18.99%
    Low Price$0.29
    High Price$0.39
  • 3 Months
    -47.54%
    Low Price$0.29
    High Price$0.53
  • 1 Year
    -75.42%
    Low Price$0.29
    High Price$1.97
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.29
0.30
0.29
0.29
-1.73%
297,565
08/20/2026
0.31
0.32
0.29
0.30
-4.68%
244,687
08/19/2026
0.31
0.32
0.30
0.31
-0.19%
194,020
08/18/2026
0.32
0.32
0.31
0.31
-4.41%
221,094
08/17/2026
0.34
0.34
0.32
0.32
-4.84%
609,990
08/14/2026
0.35
0.35
0.33
0.34
-5.28%
184,741
08/13/2026
0.34
0.36
0.34
0.36
+1.52%
150,985
08/12/2026
0.35
0.36
0.34
0.35
-2.42%
247,193
08/12/2026
-$0.06 Earnings
08/11/2026
0.35
0.36
0.34
0.36
+3.83%
433,009
08/10/2026
0.37
0.38
0.35
0.35
-9.33%
895,267
08/07/2026
0.40
0.41
0.37
0.39
-1.03%
624,344
08/06/2026
0.33
0.40
0.33
0.39
+18.18%
2,274,952
08/05/2026
0.32
0.34
0.32
0.33
+1.48%
897,609
08/04/2026
0.31
0.34
0.31
0.33
+4.90%
477,765
08/03/2026
0.30
0.32
0.30
0.31
+1.27%
433,485
07/31/2026
0.32
0.33
0.29
0.31
+2.07%
2,421,873
07/30/2026
0.29
0.30
0.29
0.30
+0.30%
1,370,707
07/29/2026
0.30
0.31
0.28
0.30
-2.92%
362,170
07/28/2026
0.29
0.31
0.29
0.31
-0.58%
304,001
07/27/2026
0.30
0.31
0.28
0.31
+8.70%
550,174
07/24/2026
0.30
0.32
0.28
0.29
-4.33%
1,490,311
07/23/2026
0.29
0.32
0.27
0.30
-4.73%
1,691,684
07/22/2026
0.38
0.38
0.29
0.31
-12.65%
29,483,103
07/21/2026
0.32
0.36
0.31
0.36
+11.25%
593,087
07/20/2026
0.31
0.34
0.30
0.32
+3.81%
1,172,210
07/17/2026
0.30
0.33
0.28
0.31
-8.80%
2,896,626
07/16/2026
0.35
0.37
0.33
0.34
+6.89%
46,767,334
07/15/2026
0.34
0.38
0.30
0.32
-6.47%
35,274,322
07/14/2026
0.34
0.37
0.34
0.34
+0.62%
54,516
07/13/2026
0.35
0.37
0.34
0.34
-4.20%
91,490
07/10/2026
0.37
0.39
0.35
0.35
-4.68%
46,806
07/09/2026
0.36
0.39
0.35
0.37
+3.06%
44,559
07/08/2026
0.37
0.39
0.36
0.36
-0.28%
61,374
07/07/2026
0.39
0.40
0.36
0.36
-7.46%
51,118
07/06/2026
0.39
0.41
0.37
0.39
+5.11%
127,984
07/02/2026
0.36
0.39
0.36
0.37
+0.54%
104,499
07/01/2026
0.38
0.40
0.37
0.37
-4.07%
72,527
06/30/2026
0.36
0.40
0.36
0.38
+7.48%
111,510
06/29/2026
0.34
0.37
0.34
0.36
+2.00%
59,094
06/26/2026
0.38
0.38
0.33
0.35
-6.62%
463,122
06/25/2026
0.42
0.43
0.37
0.37
-10.78%
340,111
06/24/2026
0.43
0.45
0.42
0.42
-1.66%
104,569
06/23/2026
0.43
0.44
0.42
0.43
-0.88%
39,389
06/22/2026
0.45
0.45
0.42
0.43
+0.23%
62,986
06/18/2026
0.44
0.46
0.43
0.43
-5.91%
102,860
06/17/2026
0.44
0.46
0.44
0.46
+2.47%
53,245
06/16/2026
0.44
0.45
0.44
0.45
+1.34%
72,329
06/15/2026
0.44
0.45
0.44
0.44
+0.02%
66,840
06/12/2026
0.44
0.48
0.44
0.44
-3.97%
173,122
06/11/2026
0.44
0.47
0.43
0.46
+6.56%
116,226
06/10/2026
0.44
0.48
0.43
0.43
-0.23%
87,904
06/09/2026
0.44
0.46
0.43
0.43
-4.22%
91,599
06/08/2026
0.44
0.46
0.44
0.45
+2.27%
98,197
06/05/2026
0.47
0.50
0.44
0.44
-5.58%
88,241
06/04/2026
0.49
0.50
0.45
0.47
+0.78%
116,937
06/03/2026
0.46
0.49
0.45
0.46
-1.20%
217,116
06/02/2026
0.47
0.50
0.47
0.47
-5.30%
158,982
06/01/2026
0.50
0.50
0.49
0.49
-2.98%
90,080
05/29/2026
0.52
0.52
0.48
0.51
-3.34%
126,850
05/28/2026
0.51
0.54
0.50
0.53
+1.89%
65,052
05/27/2026
0.50
0.52
0.48
0.52
0.00%
105,439
05/26/2026
0.54
0.56
0.51
0.52
-5.10%
52,957
05/22/2026
0.54
0.55
0.52
0.55
-1.41%
142,689
05/21/2026
0.49
0.56
0.49
0.55
+7.76%
140,632
05/20/2026
0.47
0.53
0.47
0.51
+7.32%
241,917
05/19/2026
0.47
0.52
0.47
0.48
-0.42%
754,312
05/18/2026
0.49
0.49
0.45
0.48
-0.46%
119,177
05/15/2026
0.48
0.51
0.48
0.48
-2.05%
70,837
05/14/2026
0.47
0.51
0.45
0.49
+6.10%
212,632
05/13/2026
0.46
0.50
0.43
0.46
-4.33%
457,727
05/13/2026
-$0.08 Earnings
05/12/2026
0.53
0.53
0.47
0.49
-8.49%
275,892
05/11/2026
0.56
0.56
0.52
0.53
-5.36%
448,238
05/08/2026
0.57
0.57
0.55
0.56
+0.97%
110,155
05/07/2026
0.59
0.59
0.55
0.55
-0.05%
34,462
05/06/2026
0.57
0.57
0.55
0.55
-0.02%
93,137
05/05/2026
0.57
0.57
0.56
0.56
-1.42%
66,844
05/04/2026
0.59
0.59
0.56
0.56
-0.71%
84,013
05/01/2026
0.59
0.60
0.56
0.57
+0.35%
97,734
04/30/2026
0.55
0.58
0.55
0.57
+2.36%
190,336
04/29/2026
0.59
0.60
0.55
0.55
-6.44%
64,699
04/28/2026
0.60
0.62
0.59
0.59
-1.50%
78,857
04/27/2026
0.61
0.62
0.59
0.60
-1.32%
66,037
04/24/2026
0.68
0.68
0.61
0.61
-9.24%
126,272
04/23/2026
0.68
0.68
0.67
0.67
-2.35%
75,146
04/22/2026
0.69
0.71
0.66
0.68
+4.26%
177,846
04/21/2026
0.64
0.69
0.64
0.66
+3.53%
281,697
04/20/2026
0.64
0.64
0.62
0.63
+3.74%
126,236
04/17/2026
0.63
0.63
0.60
0.61
+0.02%
51,355
04/16/2026
0.60
0.63
0.60
0.61
+1.92%
92,746
04/15/2026
0.60
0.61
0.59
0.60
+0.08%
67,699
04/14/2026
0.58
0.61
0.58
0.60
+2.48%
47,270
04/13/2026
0.58
0.62
0.56
0.59
+0.31%
94,880
04/10/2026
0.58
0.59
0.56
0.58
+4.18%
28,108
04/09/2026
0.58
0.60
0.55
0.56
-3.80%
133,451
04/08/2026
0.62
0.62
0.58
0.58
-1.90%
35,736
04/07/2026
0.60
0.60
0.58
0.59
-4.32%
25,554
04/06/2026
0.57
0.62
0.57
0.62
+6.69%
62,587
04/02/2026
0.60
0.60
0.56
0.58
+0.40%
76,512