NYSEARCA:KAPA

Kairos Pharma Stock Price (Quote)

etoro logo Buy KAPA
*Your capital is at risk
$0.431
-0.0190 (-4.22%)
At Close: Jun 09, 2026

Range Low Price High Price Comment
30 days $0.430 $0.560 Tuesday, 9th Jun 2026 KAPA stock ended at $0.431. This is 4.22% less than the trading day before Monday, 8th Jun 2026. During the day the stock fluctuated 6.88% from a day low at $0.430 to a day high of $0.460.
90 days $0.430 $0.710
52 weeks $0.430 $2.11

Historical Kairos Pharma, Ltd. prices

Date Open High Low Close Volume
Jun 09, 2026 $0.439 $0.460 $0.430 $0.431 83 751
Jun 08, 2026 $0.441 $0.459 $0.437 $0.450 91 723
Jun 05, 2026 $0.475 $0.500 $0.440 $0.440 88 200
Jun 04, 2026 $0.492 $0.500 $0.452 $0.466 116 900
Jun 03, 2026 $0.464 $0.492 $0.452 $0.462 217 116
Jun 02, 2026 $0.466 $0.501 $0.466 $0.468 159 012
Jun 01, 2026 $0.501 $0.501 $0.485 $0.494 90 200
May 29, 2026 $0.520 $0.520 $0.481 $0.509 126 850
May 28, 2026 $0.508 $0.537 $0.500 $0.527 65 052
May 27, 2026 $0.499 $0.517 $0.484 $0.517 105 439
May 26, 2026 $0.535 $0.560 $0.510 $0.517 52 957
May 22, 2026 $0.536 $0.550 $0.517 $0.545 142 600
May 21, 2026 $0.491 $0.560 $0.488 $0.553 140 800
May 20, 2026 $0.470 $0.529 $0.470 $0.513 241 917
May 19, 2026 $0.474 $0.520 $0.471 $0.478 754 312
May 18, 2026 $0.494 $0.494 $0.450 $0.480 119 200
May 15, 2026 $0.481 $0.510 $0.481 $0.502 70 477
May 14, 2026 $0.471 $0.510 $0.450 $0.492 209 165
May 13, 2026 $0.464 $0.499 $0.430 $0.464 454 827
May 12, 2026 $0.530 $0.530 $0.470 $0.485 271 316
May 11, 2026 $0.556 $0.559 $0.520 $0.530 439 093
May 08, 2026 $0.570 $0.570 $0.550 $0.560 103 779
May 07, 2026 $0.560 $0.588 $0.555 $0.555 32 151
May 06, 2026 $0.572 $0.572 $0.555 $0.555 91 844
May 05, 2026 $0.574 $0.574 $0.555 $0.555 62 702

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KAPA stock historical prices to predict future price movements?
Trend Analysis: Examine the KAPA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KAPA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
EAT
$140.46
7.38% Jun 05
TPR
$140.47
3.67% Jun 04
N
NVRI
$19.53
8.19% May 20
SAP
$172.39
3.79% May 05
GLBE
$31.61
2.44% May 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE