Kairos Pharma, Ltd. Common Stock (KAPA)

Historical Prices For Kairos Pharma, Ltd. Common Stock (KAPA)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	0.57	0.61	0.56	0.61	1,888,987	0.61
5/29/2025	0.58	0.59	0.52	0.55	439,985	0.55
5/28/2025	0.62	0.64	0.57	0.60	160,384	0.60
5/27/2025	0.61	0.64	0.58	0.64	169,368	0.64
5/23/2025	0.56	0.58	0.54	0.57	62,274	0.57
5/22/2025	0.57	0.58	0.53	0.56	202,293	0.56
5/21/2025	0.60	0.60	0.57	0.58	136,980	0.58
5/20/2025	0.58	0.61	0.58	0.59	71,900	0.59
5/19/2025	0.62	0.62	0.58	0.59	101,353	0.59
5/16/2025	0.63	0.63	0.62	0.62	127,570	0.62
5/15/2025	0.59	0.65	0.58	0.61	144,088	0.61
5/14/2025	0.61	0.63	0.57	0.62	189,583	0.62
5/13/2025	0.62	0.64	0.60	0.62	103,908	0.62
5/12/2025	0.73	0.73	0.58	0.64	264,183	0.64
5/09/2025	0.76	0.76	0.65	0.68	93,892	0.68
5/08/2025	0.80	0.80	0.67	0.76	183,505	0.76
5/07/2025	0.84	0.86	0.78	0.80	218,985	0.80
5/06/2025	0.84	0.89	0.82	0.86	164,047	0.86
5/05/2025	0.82	0.86	0.81	0.85	97,488	0.85
5/02/2025	0.80	0.84	0.78	0.81	140,464	0.81
5/01/2025	0.80	0.84	0.79	0.79	60,769	0.79
4/30/2025	0.84	0.85	0.75	0.81	116,824	0.81
4/29/2025	0.86	0.86	0.81	0.81	60,726	0.81
4/28/2025	0.87	0.87	0.83	0.84	36,690	0.84
4/25/2025	0.85	0.89	0.84	0.87	49,877	0.87
4/24/2025	0.87	0.88	0.82	0.85	127,483	0.85
4/23/2025	0.88	0.89	0.80	0.86	205,361	0.86
4/22/2025	0.94	0.94	0.85	0.89	136,785	0.89
4/21/2025	0.95	0.97	0.88	0.91	152,070	0.91
4/17/2025	0.94	1.03	0.92	0.96	316,944	0.96
4/16/2025	1.04	1.04	0.88	0.91	112,066	0.91
4/15/2025	0.94	0.99	0.93	0.98	42,134	0.98
4/14/2025	0.97	0.99	0.93	0.95	63,064	0.95
4/11/2025	1.04	1.04	0.95	1.01	67,415	1.01
4/10/2025	0.97	1.05	0.97	0.99	96,233	0.99
4/09/2025	1.00	1.09	0.94	1.00	125,711	1.00
4/08/2025	1.11	1.12	0.95	0.97	213,385	0.97
4/07/2025	1.06	1.20	1.01	1.14	229,978	1.14
4/04/2025	1.02	1.25	0.98	1.06	849,156	1.06
4/03/2025	1.05	1.05	0.93	0.94	73,219	0.94
4/02/2025	0.92	0.92	0.92	0.92	26,642	0.92
4/01/2025	0.92	0.97	0.91	0.92	19,225	0.92
3/31/2025	0.97	1.00	0.90	0.94	46,166	0.94
3/28/2025	0.96	0.98	0.92	0.92	42,454	0.92
3/27/2025	0.93	0.97	0.90	0.97	56,375	0.97
3/26/2025	0.98	1.08	0.92	0.96	148,425	0.96
3/25/2025	1.01	1.05	0.94	0.98	42,882	0.98
3/24/2025	1.04	1.05	0.94	0.95	74,109	0.95
3/21/2025	0.98	1.08	0.95	1.01	114,598	1.01
3/20/2025	0.92	1.08	0.88	0.98	336,951	0.98
3/19/2025	0.94	0.98	0.90	0.94	71,823	0.94
3/18/2025	0.94	1.00	0.87	0.94	46,294	0.94
3/17/2025	1.01	1.08	0.95	0.95	56,091	0.95
3/14/2025	0.95	0.99	0.88	0.99	52,696	0.99
3/13/2025	0.99	1.04	0.92	0.95	54,379	0.95
3/12/2025	1.00	1.04	0.97	1.02	20,965	1.02
3/11/2025	0.92	1.08	0.92	0.97	70,595	0.97
3/10/2025	1.04	1.04	0.85	0.92	108,372	0.92
3/07/2025	1.05	1.13	0.97	1.02	91,184	1.02
3/06/2025	1.13	1.21	1.00	1.04	39,067	1.04
3/05/2025	1.07	1.31	1.03	1.13	81,604	1.13
3/04/2025	1.04	1.15	0.99	1.10	81,468	1.10
3/03/2025	1.21	1.22	1.03	1.08	70,999	1.08