KAPA
KAIROS PHARMA (KAPA)
NYSE
$1.57+$0.01 (+0.64%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $5.3M
    Market Cap
  • -80.62%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -5.45%
    Low Price$1.56
    High Price$1.85
  • 3 Months
    -39.46%
    Low Price$1.62
    High Price$1.85
  • 1 Year
    -80.62%
    Low Price$1.62
    High Price$1.85
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
3.25
3.44
3.16
3.24
-1.20%
217,116
06/02/2026
3.26
3.51
3.26
3.28
-5.30%
158,982
06/01/2026
3.51
3.51
3.40
3.46
-2.98%
90,080
05/29/2026
3.64
3.64
3.37
3.57
-3.34%
126,850
05/28/2026
3.56
3.76
3.50
3.69
+1.89%
65,052
05/27/2026
3.49
3.62
3.39
3.62
0.00%
105,439
05/26/2026
3.75
3.92
3.57
3.62
-5.10%
52,957
05/22/2026
3.75
3.85
3.62
3.82
-1.41%
142,689
05/21/2026
3.44
3.92
3.42
3.87
+7.76%
140,632
05/20/2026
3.29
3.71
3.29
3.59
+7.32%
241,917
05/19/2026
3.32
3.64
3.30
3.35
-0.42%
754,312
05/18/2026
3.46
3.46
3.15
3.36
-0.46%
119,177
05/15/2026
3.37
3.57
3.36
3.38
-2.05%
70,837
05/14/2026
3.30
3.57
3.15
3.45
+6.10%
212,632
05/13/2026
3.25
3.50
3.01
3.25
-4.33%
457,727