5 DAY PERFORMANCE
+18.87%
1 MONTH PERFORMANCE
-59.35%
3 MONTH PERFORMANCE
-72.73%
6 MONTH PERFORMANCE
-83.80%
YEAR-TO-DATE PERFORMANCE
-87.32%
1 YEAR PERFORMANCE
-90.43%
Kairos Pharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.52 | $0.45 (-12.58%) | $0.52 | $0.42 | 72.30 K | $1.39 M |
| 11/04/2026 | $0.51 | $0.49 (-3.92%) | $0.53 | $0.49 | 43.75 K | $1.50 M |
| 11/03/2026 | $0.47 | $0.51 (7.45%) | $0.51 | $0.42 | 207.47 K | $1.55 M |
| 11/02/2026 | $0.54 | $0.47 (-12.38%) | $0.54 | $0.47 | 94.20 K | $1.45 M |
| 10/30/2026 | $0.54 | $0.53 (-1.85%) | $0.55 | $0.52 | 47.41 K | $1.62 M |
| 10/29/2026 | $0.54 | $0.54 (0.75%) | $0.58 | $0.53 | 123.04 K | $1.65 M |
| 10/28/2026 | $0.54 | $0.52 (-3.68%) | $0.56 | $0.52 | 65.00 K | $1.60 M |
| 10/27/2026 | $0.53 | $0.53 (0.95%) | $0.55 | $0.53 | 34.00 K | $1.62 M |
| 10/26/2026 | $0.57 | $0.54 (-6.13%) | $0.58 | $0.53 | 66.50 K | $1.64 M |
| 10/23/2026 | $0.54 | $0.56 (2.76%) | $0.59 | $0.53 | 112.89 K | $1.71 M |
| 10/22/2026 | $0.59 | $0.54 (-7.01%) | $0.60 | $0.54 | 84.10 K | $1.66 M |
| 10/21/2026 | $0.57 | $0.58 (1.84%) | $0.62 | $0.57 | 165.44 K | $1.76 M |
| 10/20/2026 | $0.56 | $0.58 (4.66%) | $0.60 | $0.53 | 153.53 K | $1.79 M |
| 10/19/2026 | $0.62 | $0.57 (-8.65%) | $0.63 | $0.52 | 233.83 K | $1.74 M |
| 10/16/2026 | $0.69 | $0.60 (-13.15%) | $0.69 | $0.60 | 134.53 K | $1.84 M |
| 10/15/2026 | $0.72 | $0.67 (-6.93%) | $0.73 | $0.66 | 253.33 K | $2.05 M |
| 10/14/2026 | $0.80 | $0.74 (-7.59%) | $0.80 | $0.71 | 285.97 K | $2.27 M |
| 10/13/2026 | $0.83 | $0.83 (-0.36%) | $0.84 | $0.78 | 156.52 K | $2.54 M |
| 10/12/2026 | $0.82 | $0.83 (2.09%) | $0.84 | $0.74 | 251.09 K | $2.55 M |
| 10/09/2026 | $0.91 | $0.81 (-11.09%) | $1.00 | $0.78 | 640.49 K | $2.48 M |
| 10/08/2026 | $0.93 | $0.96 (3.23%) | $1.25 | $0.92 | 5.82 M | $2.94 M |
| 10/07/2026 | $1.09 | $0.87 (-20.18%) | $1.14 | $0.85 | 1.10 M | $2.66 M |
| 10/06/2026 | $1.59 | $1.15 (-27.67%) | $2.16 | $1.06 | 9.94 M | $3.52 M |
| 10/05/2026 | $1.55 | $1.55 (0%) | $1.59 | $1.52 | 19.58 K | $4.74 M |
| 10/02/2026 | $1.61 | $1.56 (-3.11%) | $1.62 | $1.53 | 25.80 K | $4.77 M |
| 10/01/2026 | $1.59 | $1.56 (-1.89%) | $1.65 | $1.47 | 79.13 K | $4.77 M |
| 09/30/2026 | $1.71 | $1.64 (-4.09%) | $1.78 | $1.60 | 99.47 K | $5.02 M |
| 09/29/2026 | $1.68 | $1.66 (-1.19%) | $1.75 | $1.64 | 53.28 K | $5.08 M |
| 09/28/2026 | $1.74 | $1.68 (-3.45%) | $1.80 | $1.65 | 53.50 K | $5.14 M |
| 09/25/2026 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.72 | 42.32 K | $5.26 M |
| 09/24/2026 | $1.70 | $1.77 (4.12%) | $1.82 | $1.70 | 300.91 K | $5.42 M |
| 09/23/2026 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.70 | 63.40 K | $5.29 M |
| 09/22/2026 | $1.78 | $1.78 (0%) | $1.81 | $1.70 | 247.93 K | $5.45 M |
| 09/21/2026 | $1.75 | $1.79 (2.29%) | $1.80 | $1.70 | 126.88 K | $5.48 M |
| 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 |
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.
