5 DAY PERFORMANCE
+46.51%
1 MONTH PERFORMANCE
+15.60%
3 MONTH PERFORMANCE
+1.78%
6 MONTH PERFORMANCE
-16.22%
YEAR-TO-DATE PERFORMANCE
-11.27%
1 YEAR PERFORMANCE
-1.56%
Kairos Pharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.45 | $0.43 (-4.43%) | $0.45 | $0.43 | 63.00 K | $9.06 M |
| 06/18/2026 | $0.44 | $0.43 (-2.05%) | $0.46 | $0.43 | 102.90 K | $9.03 M |
| 06/17/2026 | $0.44 | $0.46 (3.63%) | $0.46 | $0.44 | 53.25 K | $9.60 M |
| 06/16/2026 | $0.44 | $0.45 (1.83%) | $0.45 | $0.44 | 72.33 K | $9.37 M |
| 06/15/2026 | $0.44 | $0.44 (1.15%) | $0.45 | $0.44 | 66.84 K | $9.24 M |
| 06/12/2026 | $0.45 | $0.44 (-1.12%) | $0.48 | $0.44 | 173.11 K | $9.24 M |
| 06/11/2026 | $0.44 | $0.46 (5.29%) | $0.47 | $0.43 | 116.23 K | $9.62 M |
| 06/10/2026 | $0.44 | $0.43 (-1.15%) | $0.48 | $0.43 | 87.90 K | $9.03 M |
| 06/09/2026 | $0.44 | $0.43 (-1.82%) | $0.46 | $0.43 | 91.60 K | $9.06 M |
| 06/08/2026 | $0.44 | $0.45 (2.04%) | $0.46 | $0.44 | 98.20 K | $9.45 M |
| 06/05/2026 | $0.48 | $0.44 (-7.37%) | $0.50 | $0.44 | 88.27 K | $9.24 M |
| 06/04/2026 | $0.49 | $0.47 (-5.28%) | $0.50 | $0.45 | 116.94 K | $9.79 M |
| 06/03/2026 | $0.46 | $0.46 (-0.43%) | $0.49 | $0.45 | 217.12 K | $9.71 M |
| 06/02/2026 | $0.47 | $0.47 (0.43%) | $0.50 | $0.47 | 159.01 K | $9.83 M |
| 06/01/2026 | $0.50 | $0.49 (-1.4%) | $0.50 | $0.49 | 90.20 K | $10.38 M |
| 05/29/2026 | $0.52 | $0.51 (-2.12%) | $0.52 | $0.48 | 126.85 K | $10.69 M |
| 05/28/2026 | $0.51 | $0.53 (3.74%) | $0.54 | $0.50 | 65.05 K | $11.07 M |
| 05/27/2026 | $0.50 | $0.52 (3.61%) | $0.52 | $0.48 | 105.44 K | $10.86 M |
| 05/26/2026 | $0.54 | $0.52 (-3.36%) | $0.56 | $0.51 | 52.96 K | $10.86 M |
| 05/22/2026 | $0.54 | $0.55 (1.68%) | $0.55 | $0.52 | 142.60 K | $11.45 M |
| 05/21/2026 | $0.49 | $0.55 (12.63%) | $0.56 | $0.49 | 140.80 K | $11.62 M |
| 05/20/2026 | $0.47 | $0.51 (9.15%) | $0.53 | $0.47 | 241.92 K | $10.78 M |
| 05/19/2026 | $0.47 | $0.48 (0.84%) | $0.52 | $0.47 | 754.31 K | $10.04 M |
| 05/18/2026 | $0.49 | $0.48 (-2.83%) | $0.49 | $0.45 | 119.20 K | $10.08 M |
| 05/15/2026 | $0.48 | $0.48 (0.21%) | $0.51 | $0.48 | 70.84 K | $10.13 M |
| 05/14/2026 | $0.47 | $0.49 (4.46%) | $0.51 | $0.45 | 212.63 K | $10.34 M |
| 05/13/2026 | $0.46 | $0.46 (0%) | $0.50 | $0.43 | 457.73 K | $9.75 M |
| 05/12/2026 | $0.53 | $0.49 (-8.49%) | $0.53 | $0.47 | 275.90 K | $10.19 M |
| 05/11/2026 | $0.56 | $0.53 (-4.74%) | $0.56 | $0.52 | 448.24 K | $11.14 M |
| 05/08/2026 | $0.57 | $0.56 (-1.75%) | $0.57 | $0.55 | 110.20 K | $11.77 M |
| 05/07/2026 | $0.59 | $0.56 (-5.61%) | $0.59 | $0.56 | 34.10 K | $11.66 M |
| 05/06/2026 | $0.57 | $0.56 (-2.97%) | $0.57 | $0.56 | 93.14 K | $11.66 M |
| 05/05/2026 | $0.57 | $0.56 (-3.31%) | $0.57 | $0.56 | 66.84 K | $11.66 M |
| 05/04/2026 | $0.59 | $0.56 (-4.58%) | $0.59 | $0.56 | 84.01 K | $11.83 M |
| 05/01/2026 | $0.59 | $0.57 (-3.9%) | $0.60 | $0.56 | 97.73 K | $11.91 M |
| 04/30/2026 | $0.55 | $0.57 (2.54%) | $0.58 | $0.55 | 190.34 K | $11.87 M |
| 04/29/2026 | $0.59 | $0.55 (-6.44%) | $0.60 | $0.55 | 64.70 K | $11.60 M |
| 04/28/2026 | $0.60 | $0.59 (-1.67%) | $0.62 | $0.59 | 78.90 K | $12.40 M |
| 04/27/2026 | $0.61 | $0.60 (-1.32%) | $0.62 | $0.59 | 66.04 K | $12.59 M |
| 04/24/2026 | $0.68 | $0.61 (-10.87%) | $0.68 | $0.61 | 126.30 K | $12.75 M |
| 04/23/2026 | $0.68 | $0.67 (-2.19%) | $0.68 | $0.67 | 75.10 K | $14.06 M |
| 04/22/2026 | $0.69 | $0.69 (-0.72%) | $0.71 | $0.66 | 177.80 K | $14.39 M |
| 04/21/2026 | $0.64 | $0.66 (2.5%) | $0.69 | $0.64 | 281.70 K | $13.80 M |
| 04/20/2026 | $0.64 | $0.64 (-1.4%) | $0.64 | $0.62 | 126.20 K | $13.34 M |
| 04/17/2026 | $0.63 | $0.61 (-2.55%) | $0.63 | $0.60 | 51.00 K | $12.86 M |
| 04/16/2026 | $0.60 | $0.61 (2%) | $0.63 | $0.60 | 92.70 K | $12.86 M |
| 04/15/2026 | $0.60 | $0.60 (0%) | $0.61 | $0.59 | 67.70 K | $12.61 M |
| 04/14/2026 | $0.58 | $0.60 (3.45%) | $0.61 | $0.58 | 47.30 K | $12.61 M |
| 04/13/2026 | $0.58 | $0.59 (1.56%) | $0.62 | $0.56 | 94.90 K | $12.29 M |
| 04/10/2026 | $0.59 | $0.58 (-0.34%) | $0.59 | $0.56 | 28.10 K | $12.25 M |
| 04/09/2026 | $0.58 | $0.56 (-3.45%) | $0.60 | $0.55 | 133.20 K | $11.77 M |
| 04/08/2026 | $0.62 | $0.58 (-5.98%) | $0.62 | $0.58 | 35.40 K | $12.23 M |
| 04/07/2026 | $0.60 | $0.59 (-0.34%) | $0.60 | $0.58 | 25.60 K | $12.46 M |
| 04/06/2026 | $0.57 | $0.62 (8.58%) | $0.62 | $0.57 | 62.50 K | $13.03 M |
| 04/02/2026 | $0.60 | $0.58 (-3.17%) | $0.60 | $0.56 | 76.50 K | $12.21 M |
| 04/01/2026 | $0.55 | $0.58 (4.89%) | $0.59 | $0.55 | 100.00 K | $12.16 M |
| 03/31/2026 | $0.56 | $0.56 (0%) | $0.57 | $0.54 | 30.90 K | $11.74 M |
| 03/30/2026 | $0.60 | $0.55 (-8.33%) | $0.60 | $0.54 | 89.40 K | $11.56 M |
| 03/27/2026 | $0.57 | $0.58 (1.58%) | $0.60 | $0.57 | 38.80 K | $12.16 M |
| 03/26/2026 | $0.60 | $0.59 (-2%) | $0.60 | $0.57 | 47.80 K | $12.35 M |
| 03/25/2026 | $0.62 | $0.60 (-2.43%) | $0.62 | $0.59 | 41.70 K | $12.65 M |
| 03/24/2026 | $0.61 | $0.63 (3.62%) | $0.63 | $0.57 | 87.20 K | $13.22 M |
| 03/23/2026 | $0.59 | $0.62 (4.92%) | $0.62 | $0.57 | 214.84 K | $13.01 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.
