KAPA
KAIROS PHARMA (KAPA)
NYSE
$0.47+$0.007 (+1.43%)
Price as of Jun 03, 2026 7:28 PM EDT
  • $10.9M
    Market Cap
  • -11.18%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -17.87%
    Low Price$0.46
    High Price$0.56
  • 3 Months
    -29.51%
    Low Price$0.46
    High Price$0.68
  • 1 Year
    -11.18%
    Low Price$0.46
    High Price$1.97
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
0.55
0.59
0.55
0.58
+3.54%
100,055
03/31/2026
0.56
0.57
0.54
0.56
+1.65%
31,345
03/31/2026
-$0.07 Earnings
03/30/2026
0.60
0.60
0.54
0.55
-5.09%
89,578
03/27/2026
0.57
0.60
0.57
0.58
-1.50%
38,760
03/26/2026
0.60
0.60
0.57
0.59
-2.32%
47,812
03/25/2026
0.62
0.62
0.59
0.60
-4.32%
41,685
03/24/2026
0.61
0.63
0.57
0.63
+1.68%
87,180
03/23/2026
0.59
0.62
0.57
0.62
+3.25%
215,203
03/20/2026
0.60
0.62
0.55
0.60
-2.52%
216,437
03/19/2026
0.59
0.62
0.56
0.62
+1.15%
182,273
03/18/2026
0.53
0.61
0.53
0.61
+4.83%
152,131
03/17/2026
0.62
0.62
0.58
0.58
-4.92%
85,626
03/16/2026
0.61
0.62
0.59
0.61
+1.36%
73,581
03/13/2026
0.61
0.62
0.60
0.60
+0.30%
79,925
03/12/2026
0.64
0.64
0.59
0.60
-4.88%
137,737
03/11/2026
0.64
0.66
0.62
0.63
-1.45%
158,595
03/10/2026
0.63
0.65
0.61
0.64
+1.41%
184,956
03/09/2026
0.62
0.64
0.61
0.63
+0.19%
117,515
03/06/2026
0.64
0.65
0.62
0.63
-3.98%
166,905
03/05/2026
0.64
0.66
0.62
0.66
+4.16%
269,730
03/04/2026
0.65
0.65
0.61
0.63
+0.90%
316,163
03/03/2026
0.60
0.67
0.59
0.62
+2.33%
453,960
03/02/2026
0.57
0.65
0.57
0.61
+0.74%
445,094
02/27/2026
0.58
0.65
0.58
0.61
+9.63%
862,574
02/26/2026
0.73
0.75
0.55
0.55
-12.15%
22,750,663
02/25/2026
0.62
0.64
0.60
0.63
+9.90%
80,744
02/24/2026
0.58
0.59
0.56
0.57
+2.57%
39,752
02/23/2026
0.55
0.56
0.54
0.56
+0.45%
58,187
02/20/2026
0.55
0.56
0.54
0.56
-0.86%
22,051
02/19/2026
0.57
0.58
0.54
0.56
-2.79%
155,476
02/18/2026
0.58
0.60
0.56
0.58
-2.19%
115,673
02/17/2026
0.63
0.63
0.55
0.59
-1.51%
99,254
02/13/2026
0.60
0.63
0.58
0.60
+0.69%
100,763
02/12/2026
0.61
0.66
0.59
0.59
-5.73%
101,777
02/11/2026
0.65
0.66
0.61
0.63
-1.72%
34,694
02/10/2026
0.63
0.67
0.62
0.64
+0.15%
121,212
02/09/2026
0.64
0.66
0.62
0.64
+4.07%
19,003
02/06/2026
0.60
0.65
0.60
0.62
+4.24%
101,308
02/05/2026
0.65
0.65
0.59
0.59
-7.64%
135,874
02/04/2026
0.68
0.68
0.63
0.64
-3.21%
88,271
02/03/2026
0.66
0.69
0.66
0.66
-1.12%
114,573
02/02/2026
0.66
0.68
0.66
0.67
+0.47%
92,524
01/30/2026
0.65
0.69
0.64
0.66
-0.06%
126,042
01/29/2026
0.66
0.68
0.64
0.66
-1.51%
112,483
01/28/2026
0.71
0.72
0.65
0.68
-5.08%
403,294
01/27/2026
0.74
0.74
0.71
0.71
-1.24%
200,642
01/26/2026
0.77
0.77
0.71
0.72
-5.52%
140,560
01/23/2026
0.77
0.78
0.75
0.76
-2.29%
57,773
01/22/2026
0.88
0.88
0.76
0.78
-8.24%
544,281
01/21/2026
0.83
0.90
0.83
0.85
-2.83%
119,343
01/20/2026
0.84
0.89
0.84
0.87
+0.25%
67,268
01/16/2026
0.89
0.89
0.86
0.87
-1.96%
47,920
01/15/2026
0.86
0.90
0.83
0.89
+3.49%
136,924
01/14/2026
0.82
0.87
0.80
0.86
+4.87%
118,654
01/13/2026
0.89
0.89
0.79
0.82
-6.79%
162,798