KAPA.US - Kairos Pharma Ltd

sob, 19 lip 2025, 19:59 CEST, NY 13:59, Londyn 18:59, Tokio 2:59, ^SPX -0.01%

Symbol np: ^SPX

Historical data: Kairos Pharma Ltd (KAPA.US)

18 Jul, 22:00 1.08000 +0.06000 (+5.88%)

More On KAPA.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of KAPA.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
210	18 Jul 2025	1	1.23	0.911	1.08	+5.88%	+0.06000	4,005,652
209	17 Jul 2025	1.03	1.18	0.99	1.02	-6.42%	-0.07000	3,574,004
208	16 Jul 2025	1.095	1.15	0.99	1.09	-6.84%	-0.08000	8,780,665
207	15 Jul 2025	1.68	1.82	1.02	1.17	+70.78%	+0.48490	243,163,011
206	14 Jul 2025	0.7	0.74	0.6844	0.6851	-3.51%	-0.02490	371,216
205	11 Jul 2025	0.682	0.71	0.6812	0.71	-0.14%	-0.00100	303,155
204	10 Jul 2025	0.73	0.7321	0.6794	0.711	-3.27%	-0.02400	334,421
203	9 Jul 2025	0.654534	0.74	0.650801	0.735	+10.69%	+0.07100	491,978
202	8 Jul 2025	0.655	0.685	0.6431	0.664	+0.15%	+0.00100	409,938
201	7 Jul 2025	0.6705	0.68	0.635	0.663	+1.84%	+0.01200	416,446
200	3 Jul 2025	0.69	0.69	0.651	0.651	-6.33%	-0.04400	188,855
199	2 Jul 2025	0.6845	0.6989	0.65	0.695	-0.71%	-0.00500	703,211
198	1 Jul 2025	0.71	0.71	0.64	0.7	-1.27%	-0.00900	688,584
197	30 Jun 2025	0.6627	0.7389	0.6441	0.709	+5.98%	+0.04000	1,540,264
196	27 Jun 2025	0.7	0.707	0.6502	0.669	-3.04%	-0.02100	477,920
195	26 Jun 2025	0.615	0.7	0.6019	0.69	+9.35%	+0.05900	841,244
194	25 Jun 2025	0.632	0.6762	0.615	0.631	-2.77%	-0.01800	433,752
193	24 Jun 2025	0.6296	0.65	0.595	0.649	+1.41%	+0.00900	484,816
192	23 Jun 2025	0.6105	0.692	0.6105	0.64	+3.23%	+0.02000	741,338
191	20 Jun 2025	0.6343	0.6778	0.6145	0.62	+1.31%	+0.00800	1,783,454
190	18 Jun 2025	0.579999	0.623	0.5505	0.612	+6.45%	+0.03710	798,715
189	17 Jun 2025	0.53	0.625	0.5243	0.5749	+6.36%	+0.03440	1,329,057
188	16 Jun 2025	0.52	0.5558	0.4801	0.5405	+3.94%	+0.02050	784,672
187	13 Jun 2025	0.5301	0.541	0.5022	0.52	-8.77%	-0.05000	522,360
186	12 Jun 2025	0.5168	0.5844	0.4917	0.57	+16.16%	+0.07930	1,917,702
185	11 Jun 2025	0.5185	0.52	0.4901	0.4907	-9.80%	-0.05330	953,323
184	10 Jun 2025	0.5586	0.56	0.5	0.544	-3.99%	-0.02260	1,901,163
183	9 Jun 2025	0.4801	0.5666	0.4611	0.5666	+19.79%	+0.09360	10,447,473
182	6 Jun 2025	0.488	0.5076	0.4514	0.473	-5.87%	-0.02950	820,852
181	5 Jun 2025	0.4579	0.5305	0.45	0.5025	-3.48%	-0.01810	1,927,880
180	4 Jun 2025	0.44	0.5206	0.416	0.5206	+15.69%	+0.07060	4,525,381
179	3 Jun 2025	0.5294	0.529899	0.4	0.45	-23.51%	-0.13835	10,639,974
178	2 Jun 2025	0.5996	0.61	0.5644	0.588349	-3.55%	-0.02165	980,430
177	30 May 2025	0.5937	0.61	0.5621	0.61	+10.49%	+0.05790	1,888,987
176	29 May 2025	0.5801	0.5873	0.5213	0.5521	-7.68%	-0.04590	441,223
175	28 May 2025	0.64	0.64	0.572	0.598	-6.42%	-0.04100	161,396
174	27 May 2025	0.58	0.639	0.579	0.639	+12.11%	+0.06900	169,368
173	23 May 2025	0.578999	0.578999	0.54	0.57	+1.60%	+0.00900	62,274
172	22 May 2025	0.5782	0.5799	0.5289	0.561	-3.09%	-0.01790	202,924
171	21 May 2025	0.6	0.6	0.571	0.5789	-1.88%	-0.01110	136,980

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data KAPA.US

On the ticker field set "d:kapa.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.