Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kairos Pharma, Ltd. Common Stock (NY:KAPA)

1.180 +0.010 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 1.210 1.220 1.141 1.180 308,195 +0.01(+0.85%)
Aug 21, 2025 1.080 1.230 1.040 1.170 655,564 +0.10(+9.35%)
Aug 20, 2025 1.090 1.130 1.020 1.070 343,463 -0.03(-2.73%)
Aug 19, 2025 1.150 1.160 1.085 1.100 643,047 -0.07(-5.98%)
Aug 18, 2025 1.180 1.230 1.145 1.170 434,780 -0.03(-2.50%)
Aug 15, 2025 1.250 1.305 1.160 1.200 1,471,544 -0.04(-3.23%)
Aug 14, 2025 1.070 1.270 1.070 1.240 1,069,584 +0.17(+15.89%)
Aug 13, 2025 1.190 1.250 1.070 1.070 1,708,055 -0.05(-4.46%)
Aug 12, 2025 1.050 1.130 0.9853 1.120 1,448,252 +0.14(+13.71%)
Aug 11, 2025 1.010 1.050 0.9700 0.9850 643,076 +0.00(+0.11%)
Aug 08, 2025 0.9500 1.010 0.9304 0.9839 320,069 +0.02(+2.49%)
Aug 07, 2025 0.9200 0.9701 0.9200 0.9600 333,626 -0.01(-1.32%)
Aug 06, 2025 1.010 1.040 0.9505 0.9728 599,438 -0.01(-0.73%)
Aug 05, 2025 0.9300 1.050 0.9158 0.9800 1,068,418 +0.04(+3.70%)
Aug 04, 2025 0.8932 0.9492 0.8800 0.9450 297,081 +0.03(+2.78%)
Aug 01, 2025 0.8700 0.9280 0.8700 0.9194 346,273 +0.02(+2.14%)
Jul 31, 2025 0.9500 0.9500 0.8678 0.9001 957,557 -0.04(-4.24%)
Jul 30, 2025 0.8900 0.9880 0.8573 0.9400 1,765,311 +0.08(+9.24%)
Jul 29, 2025 0.8699 0.8999 0.8249 0.8605 449,154 -0.01(-1.48%)
Jul 28, 2025 0.9000 0.9237 0.8584 0.8734 575,700 -0.06(-6.09%)
Jul 25, 2025 0.9600 0.9605 0.9000 0.9300 495,836 +0.00(+0.00%)
Jul 24, 2025 1.010 1.010 0.9300 0.9300 882,339 -0.05(-5.10%)
Jul 23, 2025 1.010 1.040 0.9800 0.9800 567,815 -0.05(-4.85%)
Jul 22, 2025 1.010 1.040 0.9600 1.030 717,508 +0.02(+1.98%)
Jul 21, 2025 1.070 1.125 1.010 1.010 1,106,214 -0.07(-6.48%)
Jul 18, 2025 0.9900 1.230 0.9110 1.080 4,005,656 +0.06(+5.88%)
Jul 17, 2025 1.000 1.180 0.9900 1.020 3,560,783 -0.07(-6.42%)
Jul 16, 2025 1.070 1.150 0.9900 1.090 8,735,625 -0.08(-6.84%)
Jul 15, 2025 1.680 1.820 1.020 1.170 242,873,920 +0.48(+70.78%)
Jul 14, 2025 0.7400 0.7400 0.6844 0.6851 369,580 -0.02(-3.51%)
Jul 11, 2025 0.7100 0.7100 0.6812 0.7100 303,155 -0.00(-0.14%)
Jul 10, 2025 0.7300 0.7321 0.6794 0.7110 333,001 -0.02(-3.27%)
Jul 09, 2025 0.6639 0.7400 0.6508 0.7350 485,197 +0.07(+10.69%)
Jul 08, 2025 0.6431 0.6850 0.6431 0.6640 403,830 +0.00(+0.15%)
Jul 07, 2025 0.6600 0.6800 0.6350 0.6630 387,251 +0.01(+1.84%)
Jul 03, 2025 0.6900 0.6900 0.6510 0.6510 188,855 -0.04(-6.33%)
Jul 02, 2025 0.6600 0.6989 0.6500 0.6950 702,296 -0.01(-0.71%)
Jul 01, 2025 0.7100 0.7100 0.6400 0.7000 666,694 -0.01(-1.27%)
Jun 30, 2025 0.6500 0.7389 0.6441 0.7090 1,528,900 +0.04(+5.98%)
Jun 27, 2025 0.6765 0.7070 0.6502 0.6690 477,920 -0.02(-3.04%)
Jun 26, 2025 0.6100 0.7000 0.6019 0.6900 839,419 +0.06(+9.35%)
Jun 25, 2025 0.6762 0.6762 0.6150 0.6310 432,819 -0.02(-2.77%)
Jun 24, 2025 0.6400 0.6500 0.5950 0.6490 482,982 +0.01(+1.41%)
Jun 23, 2025 0.6100 0.6920 0.6105 0.6400 733,619 +0.02(+3.23%)
Jun 20, 2025 0.6145 0.6778 0.6145 0.6200 1,783,454 +0.01(+1.31%)
Jun 18, 2025 0.5749 0.6230 0.5505 0.6120 798,715 +0.04(+6.45%)
Jun 17, 2025 0.5200 0.6250 0.5243 0.5749 1,327,440 +0.03(+6.36%)
Jun 16, 2025 0.5200 0.5558 0.4801 0.5405 752,084 +0.02(+3.94%)
Jun 13, 2025 0.5301 0.5410 0.5022 0.5200 522,360 -0.05(-8.77%)
Jun 12, 2025 0.5000 0.5844 0.4917 0.5700 1,899,617 +0.08(+16.16%)
Jun 11, 2025 0.5150 0.5200 0.4901 0.4907 943,368 -0.05(-9.80%)
Jun 10, 2025 0.5572 0.5600 0.5000 0.5440 1,887,362 -0.02(-3.99%)
Jun 09, 2025 0.4702 0.5666 0.4611 0.5666 10,361,765 +0.09(+19.79%)
Jun 06, 2025 0.5076 0.5076 0.4514 0.4730 820,852 -0.03(-5.87%)
Jun 05, 2025 0.4510 0.5305 0.4500 0.5025 1,925,269 -0.02(-3.48%)
Jun 04, 2025 0.4400 0.5206 0.4160 0.5206 4,501,410 +0.07(+15.69%)
Jun 03, 2025 0.5273 0.5299 0.4000 0.4500 10,494,497 -0.14(-23.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.