5 DAY PERFORMANCE
-65.19%
1 MONTH PERFORMANCE
-68.97%
3 MONTH PERFORMANCE
-79.07%
6 MONTH PERFORMANCE
-85.00%
YEAR-TO-DATE PERFORMANCE
-87.32%
1 YEAR PERFORMANCE
-92.62%
Kairos Pharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.81 | $1.73 (-4.42%) | $1.84 | $1.72 | 168.74 K | $5.29 M |
| 09/17/2026 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.78 | 33.86 K | $5.54 M |
| 09/16/2026 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.81 | 5.53 K | $5.54 M |
| 09/15/2026 | $1.79 | $1.85 (3.35%) | $1.89 | $1.76 | 38.05 K | $5.66 M |
| 09/14/2026 | $1.70 | $1.84 (8.24%) | $1.86 | $1.70 | 53.54 K | $5.63 M |
| 09/11/2026 | $1.69 | $1.76 (4.23%) | $1.77 | $1.67 | 33.20 K | $5.38 M |
| 09/10/2026 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.62 | 32.60 K | $5.14 M |
| 09/09/2026 | $1.76 | $1.66 (-5.68%) | $1.80 | $1.66 | 81.90 K | $5.08 M |
| 09/08/2026 | $1.85 | $1.77 (-4.32%) | $1.89 | $1.77 | 174.36 K | $5.42 M |
| 09/04/2026 | $1.67 | $1.84 (10.18%) | $1.91 | $1.66 | 306.73 K | $5.63 M |
| 09/03/2026 | $1.55 | $1.67 (7.74%) | $1.69 | $1.55 | 47.90 K | $5.11 M |
| 09/02/2026 | $1.61 | $1.58 (-1.86%) | $1.65 | $1.51 | 105.40 K | $4.83 M |
| 09/01/2026 | $1.72 | $1.65 (-4.07%) | $1.85 | $1.52 | 77.60 K | $5.05 M |
| 08/31/2026 | $1.69 | $1.68 (-0.59%) | $1.75 | $1.64 | 366.42 K | $5.14 M |
| 08/28/2026 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.62 | 210.69 K | $5.08 M |
| 08/27/2026 | $1.88 | $1.69 (-10.11%) | $1.88 | $1.58 | 439.40 K | $5.17 M |
| 08/26/2026 | $1.76 | $1.82 (3.41%) | $1.90 | $1.73 | 671.00 K | $5.57 M |
| 08/25/2026 | $1.70 | $1.74 (2.35%) | $1.75 | $1.64 | 357.30 K | $5.32 M |
| 08/24/2026 | $1.81 | $1.62 (-10.5%) | $1.81 | $1.54 | 246.40 K | $4.96 M |
| 08/21/2026 | $2.03 | $2.03 (0%) | $2.11 | $2.02 | 42.51 K | $6.21 M |
| 08/20/2026 | $2.16 | $2.07 (-4.17%) | $2.24 | $2.04 | 35.51 K | $6.33 M |
| 08/19/2026 | $2.17 | $2.17 (0%) | $2.21 | $2.11 | 27.77 K | $6.64 M |
| 08/18/2026 | $2.24 | $2.17 (-3.13%) | $2.27 | $2.17 | 31.59 K | $6.64 M |
| 08/17/2026 | $2.39 | $2.28 (-4.6%) | $2.40 | $2.24 | 87.14 K | $6.98 M |
| 08/14/2026 | $2.44 | $2.39 (-2.05%) | $2.47 | $2.33 | 26.39 K | $7.31 M |
| 08/13/2026 | $2.38 | $2.52 (5.88%) | $2.52 | $2.38 | 21.57 K | $7.71 M |
| 08/12/2026 | $2.47 | $2.49 (0.81%) | $2.52 | $2.40 | 35.31 K | $7.62 M |
| 08/11/2026 | $2.42 | $2.54 (4.96%) | $2.54 | $2.38 | 61.86 K | $7.77 M |
| 08/10/2026 | $2.58 | $2.45 (-5.04%) | $2.63 | $2.45 | 127.91 K | $7.50 M |
| 08/07/2026 | $2.77 | $2.70 (-2.53%) | $2.84 | $2.59 | 89.19 K | $8.26 M |
| 08/06/2026 | $2.28 | $2.73 (19.74%) | $2.77 | $2.28 | 325.01 K | $8.35 M |
| 08/05/2026 | $2.24 | $2.31 (3.13%) | $2.40 | $2.22 | 128.23 K | $7.07 M |
| 08/04/2026 | $2.16 | $2.28 (5.56%) | $2.37 | $2.16 | 68.27 K | $6.98 M |
| 08/03/2026 | $2.11 | $2.17 (2.84%) | $2.24 | $2.07 | 61.93 K | $6.64 M |
| 07/31/2026 | $2.23 | $2.14 (-4.04%) | $2.31 | $2.04 | 345.99 K | $6.55 M |
| 07/30/2026 | $2.03 | $2.10 (3.45%) | $2.10 | $2.00 | 195.83 K | $6.43 M |
| 07/29/2026 | $2.11 | $2.09 (-0.95%) | $2.17 | $1.93 | 51.74 K | $6.40 M |
| 07/28/2026 | $2.05 | $2.16 (5.37%) | $2.16 | $2.03 | 43.43 K | $6.61 M |
| 07/27/2026 | $2.08 | $2.17 (4.33%) | $2.17 | $1.97 | 78.61 K | $6.64 M |
| 07/24/2026 | $2.07 | $2.00 (-3.38%) | $2.21 | $1.96 | 212.90 K | $6.12 M |
| 07/23/2026 | $2.05 | $2.09 (1.95%) | $2.23 | $1.89 | 241.67 K | $6.40 M |
| 07/22/2026 | $2.66 | $2.19 (-17.67%) | $2.67 | $2.03 | 4.21 M | $6.70 M |
| 07/21/2026 | $2.21 | $2.51 (13.57%) | $2.55 | $2.17 | 84.73 K | $7.68 M |
| 07/20/2026 | $2.17 | $2.25 (3.69%) | $2.35 | $2.07 | 167.46 K | $6.89 M |
| 07/17/2026 | $2.10 | $2.17 (3.33%) | $2.30 | $1.98 | 413.83 K | $6.64 M |
| 07/16/2026 | $2.45 | $2.38 (-2.86%) | $2.59 | $2.30 | 6.68 M | $7.28 M |
| 07/15/2026 | $2.39 | $2.23 (-6.69%) | $2.69 | $2.10 | 5.04 M | $6.82 M |
| 07/14/2026 | $2.38 | $2.38 (0%) | $2.59 | $2.37 | 7.79 K | $7.28 M |
| 07/13/2026 | $2.45 | $2.37 (-3.27%) | $2.63 | $2.35 | 13.07 K | $7.25 M |
| 07/10/2026 | $2.55 | $2.47 (-3.14%) | $2.73 | $2.46 | 6.69 K | $7.56 M |
| 07/09/2026 | $2.53 | $2.59 (2.37%) | $2.72 | $2.45 | 6.37 K | $7.93 M |
| 07/08/2026 | $2.63 | $2.51 (-4.56%) | $2.74 | $2.51 | 8.77 K | $7.68 M |
| 07/07/2026 | $2.73 | $2.52 (-7.69%) | $2.80 | $2.52 | 7.30 K | $7.71 M |
| 07/06/2026 | $2.73 | $2.72 (-0.37%) | $2.87 | $2.60 | 18.29 K | $8.32 M |
| 07/02/2026 | $2.53 | $2.59 (2.37%) | $2.72 | $2.52 | 14.93 K | $7.93 M |
| 07/01/2026 | $2.69 | $2.58 (-4.09%) | $2.80 | $2.57 | 10.36 K | $7.89 M |
| 06/30/2026 | $2.49 | $2.69 (8.03%) | $2.81 | $2.49 | 15.93 K | $8.23 M |
| 06/29/2026 | $2.36 | $2.50 (5.93%) | $2.59 | $2.36 | 8.44 K | $7.65 M |
| 06/26/2026 | $2.66 | $2.45 (-7.89%) | $2.67 | $2.28 | 66.16 K | $7.50 M |
| 06/25/2026 | $2.94 | $2.63 (-10.54%) | $2.98 | $2.61 | 48.59 K | $8.05 M |
| 06/24/2026 | $2.99 | $2.94 (-1.67%) | $3.12 | $2.94 | 14.94 K | $9.00 M |
| 06/23/2026 | $3.02 | $2.99 (-0.99%) | $3.08 | $2.91 | 5.63 K | $9.15 M |
| 06/22/2026 | $3.16 | $3.02 (-4.43%) | $3.18 | $2.98 | 9.00 K | $9.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
