Kairos Pharma, Ltd. Common Stock (KAPA)

Historical Prices For Kairos Pharma, Ltd. Common Stock (KAPA)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	0.95	0.95	0.87	0.90	957,557	0.90
7/30/2025	0.89	0.99	0.86	0.94	1,765,311	0.94
7/29/2025	0.87	0.90	0.82	0.86	449,154	0.86
7/28/2025	0.90	0.92	0.86	0.87	575,700	0.87
7/25/2025	0.96	0.96	0.90	0.93	495,836	0.93
7/24/2025	1.01	1.01	0.93	0.93	882,339	0.93
7/23/2025	1.01	1.04	0.98	0.98	567,815	0.98
7/22/2025	1.01	1.04	0.96	1.03	717,508	1.03
7/21/2025	1.07	1.13	1.01	1.01	1,106,214	1.01
7/18/2025	0.99	1.23	0.91	1.08	4,005,656	1.08
7/17/2025	1.00	1.18	0.99	1.02	3,560,783	1.02
7/16/2025	1.07	1.15	0.99	1.09	8,735,625	1.09
7/15/2025	1.68	1.82	1.02	1.17	242,873,919	1.17
7/14/2025	0.74	0.74	0.68	0.69	369,580	0.69
7/11/2025	0.71	0.71	0.68	0.71	303,155	0.71
7/10/2025	0.73	0.73	0.68	0.71	333,001	0.71
7/09/2025	0.66	0.74	0.65	0.73	485,197	0.73
7/08/2025	0.64	0.69	0.64	0.66	403,830	0.66
7/07/2025	0.66	0.68	0.64	0.66	387,251	0.66
7/03/2025	0.69	0.69	0.65	0.65	188,855	0.65
7/02/2025	0.66	0.70	0.65	0.69	702,296	0.69
7/01/2025	0.71	0.71	0.64	0.70	666,694	0.70
6/30/2025	0.65	0.74	0.64	0.71	1,528,900	0.71
6/27/2025	0.68	0.71	0.65	0.67	477,920	0.67
6/26/2025	0.61	0.70	0.60	0.69	839,419	0.69
6/25/2025	0.68	0.68	0.61	0.63	432,819	0.63
6/24/2025	0.64	0.65	0.59	0.65	482,982	0.65
6/23/2025	0.61	0.69	0.61	0.64	733,619	0.64
6/20/2025	0.61	0.68	0.61	0.62	1,783,454	0.62
6/18/2025	0.57	0.62	0.55	0.61	798,715	0.61
6/17/2025	0.52	0.63	0.52	0.57	1,327,440	0.57
6/16/2025	0.52	0.56	0.48	0.54	752,084	0.54
6/13/2025	0.53	0.54	0.50	0.52	522,360	0.52
6/12/2025	0.50	0.58	0.49	0.57	1,899,617	0.57
6/11/2025	0.52	0.52	0.49	0.49	943,368	0.49
6/10/2025	0.56	0.56	0.50	0.54	1,887,362	0.54
6/09/2025	0.47	0.57	0.46	0.57	10,361,765	0.57
6/06/2025	0.51	0.51	0.45	0.47	820,852	0.47
6/05/2025	0.45	0.53	0.45	0.50	1,925,269	0.50
6/04/2025	0.44	0.52	0.42	0.52	4,501,410	0.52
6/03/2025	0.53	0.53	0.40	0.45	10,494,497	0.45
6/02/2025	0.60	0.61	0.56	0.59	978,303	0.59
5/30/2025	0.57	0.61	0.56	0.61	1,888,987	0.61
5/29/2025	0.58	0.59	0.52	0.55	439,985	0.55
5/28/2025	0.62	0.64	0.57	0.60	160,384	0.60
5/27/2025	0.61	0.64	0.58	0.64	169,368	0.64
5/23/2025	0.56	0.58	0.54	0.57	62,274	0.57
5/22/2025	0.57	0.58	0.53	0.56	202,293	0.56
5/21/2025	0.60	0.60	0.57	0.58	136,980	0.58
5/20/2025	0.58	0.61	0.58	0.59	71,900	0.59
5/19/2025	0.62	0.62	0.58	0.59	101,353	0.59
5/16/2025	0.63	0.63	0.62	0.62	127,570	0.62
5/15/2025	0.59	0.65	0.58	0.61	144,088	0.61
5/14/2025	0.61	0.63	0.57	0.62	189,583	0.62
5/13/2025	0.62	0.64	0.60	0.62	103,908	0.62
5/12/2025	0.73	0.73	0.58	0.64	264,183	0.64
5/09/2025	0.76	0.76	0.65	0.68	93,892	0.68
5/08/2025	0.80	0.80	0.67	0.76	183,505	0.76
5/07/2025	0.84	0.86	0.78	0.80	218,985	0.80
5/06/2025	0.84	0.89	0.82	0.86	164,047	0.86
5/05/2025	0.82	0.86	0.81	0.85	97,488	0.85
5/02/2025	0.80	0.84	0.78	0.81	140,464	0.81
5/01/2025	0.80	0.84	0.79	0.79	60,769	0.79