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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

0.6210 +0.0060 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	0.6330	0.6330	0.6160	0.6210	127,570	+0.01(+0.98%)
May 15, 2025	0.5900	0.6459	0.5755	0.6150	144,088	-0.01(-0.81%)
May 14, 2025	0.6124	0.6300	0.5700	0.6200	189,583	-0.00(-0.02%)
May 13, 2025	0.6208	0.6400	0.6043	0.6201	103,908	-0.02(-3.11%)
May 12, 2025	0.7300	0.7300	0.5802	0.6400	264,183	-0.04(-6.03%)
May 09, 2025	0.7550	0.7642	0.6500	0.6811	93,892	-0.07(-9.79%)
May 08, 2025	0.7968	0.8000	0.6666	0.7550	183,505	-0.05(-5.63%)
May 07, 2025	0.8408	0.8565	0.7800	0.8000	218,985	-0.06(-6.60%)
May 06, 2025	0.8400	0.8870	0.8200	0.8565	164,047	+0.00(+0.19%)
May 05, 2025	0.8201	0.8600	0.8101	0.8549	97,488	+0.04(+5.11%)
May 02, 2025	0.7982	0.8400	0.7750	0.8133	140,464	+0.03(+3.61%)
May 01, 2025	0.8000	0.8400	0.7850	0.7850	60,769	-0.03(-3.21%)
Apr 30, 2025	0.8400	0.8514	0.7500	0.8110	116,824	-0.00(-0.05%)
Apr 29, 2025	0.8650	0.8650	0.8102	0.8114	60,726	-0.03(-3.63%)
Apr 28, 2025	0.8670	0.8670	0.8268	0.8420	36,690	-0.03(-2.88%)
Apr 25, 2025	0.8452	0.8900	0.8400	0.8670	49,877	+0.01(+1.64%)
Apr 24, 2025	0.8700	0.8800	0.8210	0.8530	127,483	-0.01(-0.81%)
Apr 23, 2025	0.8810	0.8931	0.8021	0.8600	205,361	-0.03(-3.89%)
Apr 22, 2025	0.9400	0.9426	0.8506	0.8948	136,785	-0.02(-1.90%)
Apr 21, 2025	0.9500	0.9734	0.8780	0.9121	152,070	-0.05(-4.99%)
Apr 17, 2025	0.9400	1.030	0.9200	0.9600	316,944	+0.05(+5.80%)
Apr 16, 2025	1.040	1.040	0.8844	0.9074	112,066	-0.08(-7.82%)
Apr 15, 2025	0.9365	0.9930	0.9300	0.9844	42,134	+0.03(+3.39%)
Apr 14, 2025	0.9705	0.9895	0.9300	0.9521	63,064	-0.06(-5.73%)
Apr 11, 2025	1.040	1.040	0.9510	1.010	67,415	+0.02(+2.02%)
Apr 10, 2025	0.9700	1.050	0.9700	0.9900	96,233	-0.01(-1.00%)
Apr 09, 2025	1.000	1.090	0.9400	1.000	125,711	+0.03(+3.35%)
Apr 08, 2025	1.110	1.120	0.9500	0.9676	213,385	-0.17(-15.12%)
Apr 07, 2025	1.060	1.200	1.010	1.140	229,978	+0.08(+7.55%)
Apr 04, 2025	1.020	1.250	0.9800	1.060	849,156	+0.12(+12.77%)
Apr 03, 2025	1.050	1.050	0.9300	0.9400	73,219	+0.02(+2.34%)
Apr 02, 2025	0.9200	0.9205	0.9185	0.9185	26,642	-0.00(-0.16%)
Apr 01, 2025	0.9150	0.9662	0.9078	0.9200	19,225	-0.02(-1.73%)
Mar 31, 2025	0.9700	1.001	0.9000	0.9362	46,166	+0.01(+1.61%)
Mar 28, 2025	0.9600	0.9800	0.9203	0.9214	42,454	-0.05(-5.01%)
Mar 27, 2025	0.9300	0.9700	0.9010	0.9700	56,375	+0.01(+1.04%)
Mar 26, 2025	0.9760	1.080	0.9196	0.9600	148,425	-0.02(-2.03%)
Mar 25, 2025	1.010	1.050	0.9350	0.9799	42,882	+0.03(+2.93%)
Mar 24, 2025	1.040	1.048	0.9438	0.9520	74,109	-0.06(-5.74%)
Mar 21, 2025	0.9800	1.080	0.9500	1.010	114,598	+0.03(+3.06%)
Mar 20, 2025	0.9200	1.080	0.8800	0.9800	336,951	+0.04(+4.26%)
Mar 19, 2025	0.9391	0.9840	0.9027	0.9400	71,823	-0.00(-0.05%)
Mar 18, 2025	0.9400	0.9990	0.8688	0.9405	46,294	-0.01(-1.00%)
Mar 17, 2025	1.010	1.080	0.9451	0.9500	56,091	-0.04(-3.75%)
Mar 14, 2025	0.9500	0.9870	0.8817	0.9870	52,696	+0.03(+3.35%)
Mar 13, 2025	0.9900	1.040	0.9151	0.9550	54,379	-0.07(-6.37%)
Mar 12, 2025	1.000	1.039	0.9700	1.020	20,965	+0.05(+5.15%)
Mar 11, 2025	0.9200	1.080	0.9200	0.9700	70,595	+0.05(+5.43%)
Mar 10, 2025	1.040	1.040	0.8506	0.9200	108,372	-0.10(-9.80%)
Mar 07, 2025	1.050	1.130	0.9690	1.020	91,184	-0.02(-1.92%)
Mar 06, 2025	1.130	1.210	1.000	1.040	39,067	-0.09(-7.96%)
Mar 05, 2025	1.070	1.310	1.030	1.130	81,604	+0.03(+2.73%)
Mar 04, 2025	1.040	1.150	0.9900	1.100	81,468	+0.02(+1.85%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices