MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KAPA — Kairos Pharma, Ltd.
NYSE AmericanKairos Pharma, Ltd.
$1.55
-0.01(-0.64%)
- O
- 1.55
- H
- 1.59
- L
- 1.52
- V
- 18.98K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.55
Period Return+80.23%
Period High$2.11
Period Low$0.27
Avg Daily Volume1.56M
Total Trading Days365
KAPA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.55 | $1.59 | $1.52 | $1.55 | $-0.01 | -0.64% | 18,980 | $1.56 | $1.52 $1.59 |
| Oct 2, 2026 | $1.61 | $1.62 | $1.54 | $1.56 | +$0.00 | +0.00% | 25,756 | $1.56 | $1.54 $1.62 |
| Oct 1, 2026 | $1.59 | $1.65 | $1.47 | $1.56 | $-0.08 | -4.88% | 79,134 | $1.55 | $1.47 $1.65 |
| Sep 30, 2026 | $1.71 | $1.78 | $1.60 | $1.64 | $-0.02 | -1.20% | 99,467 | $1.65 | $1.60 $1.78 |
| Sep 29, 2026 | $1.68 | $1.76 | $1.64 | $1.66 | $-0.02 | -1.19% | 53,277 | $1.68 | $1.64 $1.76 |
| Sep 28, 2026 | $1.74 | $1.80 | $1.65 | $1.68 | $-0.04 | -2.33% | 53,501 | $1.71 | $1.65 $1.80 |
| Sep 25, 2026 | $1.77 | $1.78 | $1.72 | $1.72 | $-0.05 | -2.82% | 42,323 | $1.75 | $1.72 $1.78 |
| Sep 24, 2026 | $1.70 | $1.82 | $1.70 | $1.77 | +$0.04 | +2.31% | 300,906 | $1.75 | $1.70 $1.82 |
| Sep 23, 2026 | $1.75 | $1.78 | $1.70 | $1.73 | $-0.05 | -2.81% | 63,383 | $1.74 | $1.70 $1.78 |
| Sep 22, 2026 | $1.78 | $1.81 | $1.70 | $1.78 | $-0.01 | -0.56% | 247,925 | $1.78 | $1.70 $1.81 |
| Sep 21, 2026 | $1.75 | $1.80 | $1.70 | $1.79 | +$0.06 | +3.47% | 126,875 | $1.74 | $1.70 $1.80 |
| Sep 18, 2026 | $1.81 | $1.84 | $1.72 | $1.73 | $-0.08 | -4.42% | 168,744 | $1.77 | $1.72 $1.84 |
| Sep 17, 2026 | $1.84 | $1.84 | $1.78 | $1.81 | +$0.00 | +0.00% | 33,858 | $1.80 | $1.78 $1.84 |
| Sep 16, 2026 | $1.84 | $1.84 | $1.81 | $1.81 | $-0.04 | -2.16% | 5,529 | $1.82 | $1.81 $1.84 |
| Sep 15, 2026 | $1.79 | $1.89 | $1.76 | $1.85 | +$0.01 | +0.54% | 37,602 | $1.81 | $1.76 $1.89 |
| Sep 14, 2026 | $1.70 | $1.86 | $1.70 | $1.84 | +$0.08 | +4.66% | 51,341 | $1.78 | $1.70 $1.86 |
| Sep 11, 2026 | $1.69 | $1.77 | $1.67 | $1.76 | +$0.08 | +4.64% | 33,200 | $1.74 | $1.67 $1.77 |
| Sep 10, 2026 | $1.69 | $1.73 | $1.62 | $1.68 | +$0.02 | +1.20% | 32,595 | $1.67 | $1.62 $1.73 |
| Sep 9, 2026 | $1.76 | $1.80 | $1.66 | $1.66 | $-0.11 | -6.21% | 81,897 | $1.73 | $1.66 $1.80 |
| Sep 8, 2026 | $1.85 | $1.89 | $1.77 | $1.77 | $-0.07 | -3.80% | 174,359 | $1.83 | $1.77 $1.89 |
| Sep 4, 2026 | $1.67 | $1.91 | $1.66 | $1.84 | +$0.17 | +10.18% | 306,732 | $1.77 | $1.66 $1.91 |
| Sep 3, 2026 | $1.55 | $1.69 | $1.55 | $1.67 | +$0.09 | +5.70% | 47,901 | $1.63 | $1.55 $1.69 |
| Sep 2, 2026 | $1.61 | $1.65 | $1.51 | $1.58 | $-0.07 | -4.24% | 101,118 | $1.61 | $1.51 $1.65 |
| Sep 1, 2026 | $1.72 | $1.85 | $1.52 | $1.65 | $-0.03 | -1.79% | 77,600 | $1.63 | $1.52 $1.85 |
| Aug 31, 2026 | $1.69 | $1.75 | $1.64 | $1.68 | +$0.02 | +1.22% | 53,530 | $1.69 | $1.64 $1.75 |
| Aug 28, 2026 | $1.71 | $1.74 | $1.62 | $1.66 | $-0.03 | -1.62% | 31,981 | $1.67 | $1.62 $1.74 |
| Aug 27, 2026 | $1.88 | $1.88 | $1.57 | $1.69 | $-0.13 | -7.31% | 63,114 | $1.69 | $1.57 $1.88 |
| Aug 26, 2026 | $1.76 | $1.90 | $1.73 | $1.82 | +$0.08 | +4.75% | 96,361 | $1.82 | $1.73 $1.90 |
| Aug 25, 2026 | $1.70 | $1.75 | $1.64 | $1.74 | +$0.11 | +6.98% | 51,063 | $1.69 | $1.64 $1.75 |
| Aug 24, 2026 | $1.80 | $1.80 | $1.54 | $1.62 | $-0.41 | -20.00% | 246,406 | $1.62 | $1.54 $1.80 |