5 DAY PERFORMANCE
+105.88%
1 MONTH PERFORMANCE
+75.00%
3 MONTH PERFORMANCE
+13.51%
6 MONTH PERFORMANCE
+2.44%
YEAR-TO-DATE PERFORMANCE
-11.27%
1 YEAR PERFORMANCE
-34.38%
Kairos Pharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.40 | $0.38 (-4.73%) | $0.41 | $0.37 | 556.84 K | $7.99 M |
| 08/06/2026 | $0.33 | $0.39 (20%) | $0.40 | $0.33 | 2.19 M | $8.19 M |
| 08/05/2026 | $0.32 | $0.33 (3.13%) | $0.34 | $0.32 | 897.60 K | $6.93 M |
| 08/04/2026 | $0.31 | $0.33 (5.18%) | $0.34 | $0.31 | 477.90 K | $6.83 M |
| 08/03/2026 | $0.30 | $0.31 (2.99%) | $0.32 | $0.30 | 433.50 K | $6.51 M |
| 07/31/2026 | $0.32 | $0.31 (-4.08%) | $0.33 | $0.29 | 2.42 M | $6.43 M |
| 07/30/2026 | $0.29 | $0.30 (3.45%) | $0.30 | $0.29 | 1.37 M | $6.30 M |
| 07/29/2026 | $0.30 | $0.30 (-0.99%) | $0.31 | $0.28 | 362.17 K | $6.28 M |
| 07/28/2026 | $0.29 | $0.31 (5.12%) | $0.31 | $0.29 | 304.00 K | $6.47 M |
| 07/27/2026 | $0.30 | $0.31 (4.38%) | $0.31 | $0.28 | 550.30 K | $6.51 M |
| 07/24/2026 | $0.30 | $0.29 (-3.42%) | $0.32 | $0.28 | 1.49 M | $5.99 M |
| 07/23/2026 | $0.29 | $0.30 (1.71%) | $0.32 | $0.27 | 1.69 M | $6.26 M |
| 07/22/2026 | $0.38 | $0.31 (-17.63%) | $0.38 | $0.29 | 29.49 M | $6.57 M |
| 07/21/2026 | $0.32 | $0.36 (13.65%) | $0.36 | $0.31 | 593.10 K | $7.52 M |
| 07/20/2026 | $0.31 | $0.32 (3.87%) | $0.34 | $0.30 | 1.17 M | $6.77 M |
| 07/17/2026 | $0.30 | $0.31 (3.33%) | $0.33 | $0.28 | 2.90 M | $6.51 M |
| 07/16/2026 | $0.35 | $0.34 (-2.86%) | $0.37 | $0.33 | 46.77 M | $7.14 M |
| 07/15/2026 | $0.34 | $0.32 (-7.02%) | $0.38 | $0.30 | 35.28 M | $6.68 M |
| 07/14/2026 | $0.34 | $0.34 (0%) | $0.37 | $0.34 | 54.52 K | $7.14 M |
| 07/13/2026 | $0.35 | $0.34 (-3.43%) | $0.38 | $0.34 | 91.50 K | $7.10 M |
| 07/10/2026 | $0.37 | $0.35 (-3.29%) | $0.39 | $0.35 | 46.81 K | $7.42 M |
| 07/09/2026 | $0.36 | $0.37 (2.21%) | $0.39 | $0.35 | 44.56 K | $7.77 M |
| 07/08/2026 | $0.38 | $0.36 (-4.27%) | $0.39 | $0.36 | 61.40 K | $7.54 M |
| 07/07/2026 | $0.39 | $0.36 (-7.69%) | $0.40 | $0.36 | 51.12 K | $7.56 M |
| 07/06/2026 | $0.39 | $0.39 (-0.26%) | $0.41 | $0.37 | 128.00 K | $8.17 M |
| 07/02/2026 | $0.36 | $0.37 (2.21%) | $0.39 | $0.36 | 104.50 K | $7.77 M |
| 07/01/2026 | $0.38 | $0.37 (-4.17%) | $0.40 | $0.37 | 72.53 K | $7.73 M |
| 06/30/2026 | $0.36 | $0.38 (8.17%) | $0.40 | $0.36 | 111.51 K | $8.07 M |
| 06/29/2026 | $0.34 | $0.36 (5.93%) | $0.37 | $0.34 | 59.10 K | $7.50 M |
| 06/26/2026 | $0.38 | $0.35 (-7.89%) | $0.38 | $0.33 | 463.12 K | $7.35 M |
| 06/25/2026 | $0.42 | $0.38 (-10.71%) | $0.43 | $0.37 | 340.11 K | $7.88 M |
| 06/24/2026 | $0.43 | $0.42 (-1.64%) | $0.45 | $0.42 | 104.60 K | $8.82 M |
| 06/23/2026 | $0.43 | $0.43 (-1.16%) | $0.44 | $0.42 | 39.39 K | $8.97 M |
| 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 |
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.
