Kiora Pharmaceuticals, Inc. - Common Stock (KPRX)
2.6000
-0.0256 (-0.98%)
NASDAQ · Last Trade: Apr 7th, 6:10 PM EDT
Historical Prices For Kiora Pharmaceuticals, Inc. - Common Stock (KPRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.73 | 2.73 | 2.61 | 2.66 | 8,811 | 2.66 |
| 4/03/2025 | 2.81 | 2.85 | 2.71 | 2.83 | 12,145 | 2.83 |
| 4/02/2025 | 2.92 | 2.92 | 2.72 | 2.81 | 17,816 | 2.81 |
| 4/01/2025 | 3.03 | 3.03 | 2.90 | 2.93 | 17,144 | 2.93 |
| 3/31/2025 | 3.08 | 3.08 | 2.98 | 3.01 | 13,341 | 3.01 |
| 3/28/2025 | 3.02 | 3.17 | 3.02 | 3.08 | 7,659 | 3.08 |
| 3/27/2025 | 2.98 | 3.17 | 2.98 | 3.02 | 9,441 | 3.02 |
| 3/26/2025 | 3.01 | 3.05 | 2.99 | 2.99 | 24,302 | 2.99 |
| 3/25/2025 | 3.28 | 3.28 | 3.03 | 3.04 | 19,820 | 3.04 |
| 3/24/2025 | 3.36 | 3.36 | 3.20 | 3.20 | 6,679 | 3.20 |
| 3/21/2025 | 3.25 | 3.35 | 3.22 | 3.29 | 3,067 | 3.29 |
| 3/20/2025 | 3.25 | 3.27 | 3.18 | 3.18 | 2,885 | 3.18 |
| 3/19/2025 | 3.25 | 3.25 | 3.22 | 3.25 | 4,585 | 3.25 |
| 3/18/2025 | 3.30 | 3.34 | 3.22 | 3.22 | 2,075 | 3.22 |
| 3/17/2025 | 3.33 | 3.44 | 3.25 | 3.29 | 14,494 | 3.29 |
| 3/14/2025 | 3.22 | 3.32 | 3.18 | 3.24 | 3,722 | 3.24 |
| 3/13/2025 | 3.25 | 3.30 | 3.19 | 3.25 | 6,970 | 3.25 |
| 3/12/2025 | 3.12 | 3.26 | 3.07 | 3.26 | 11,902 | 3.26 |
| 3/11/2025 | 3.15 | 3.25 | 3.12 | 3.12 | 13,976 | 3.12 |
| 3/10/2025 | 3.25 | 3.25 | 3.16 | 3.19 | 8,276 | 3.19 |
| 3/07/2025 | 3.45 | 3.53 | 3.25 | 3.25 | 29,524 | 3.25 |
| 3/06/2025 | 3.20 | 3.41 | 3.18 | 3.30 | 23,186 | 3.30 |
| 3/05/2025 | 2.91 | 3.17 | 2.91 | 3.17 | 8,183 | 3.17 |
| 3/04/2025 | 3.11 | 3.11 | 2.91 | 2.95 | 26,673 | 2.95 |
| 3/03/2025 | 3.25 | 3.25 | 3.07 | 3.07 | 42,548 | 3.07 |
| 2/28/2025 | 3.28 | 3.35 | 3.22 | 3.25 | 13,830 | 3.25 |
| 2/27/2025 | 3.39 | 3.43 | 3.33 | 3.35 | 10,075 | 3.35 |
| 2/26/2025 | 3.33 | 3.46 | 3.33 | 3.38 | 10,985 | 3.38 |
| 2/25/2025 | 3.36 | 3.39 | 3.30 | 3.36 | 13,456 | 3.36 |
| 2/24/2025 | 3.47 | 3.52 | 3.35 | 3.35 | 15,649 | 3.35 |
| 2/21/2025 | 3.54 | 3.55 | 3.40 | 3.47 | 11,536 | 3.47 |
| 2/20/2025 | 3.58 | 3.61 | 3.40 | 3.51 | 8,917 | 3.51 |
| 2/19/2025 | 3.73 | 3.75 | 3.50 | 3.51 | 19,966 | 3.51 |
| 2/18/2025 | 3.65 | 3.73 | 3.65 | 3.72 | 22,318 | 3.72 |
| 2/14/2025 | 3.59 | 3.73 | 3.57 | 3.62 | 24,862 | 3.62 |
| 2/13/2025 | 3.44 | 3.60 | 3.32 | 3.60 | 22,135 | 3.60 |
| 2/12/2025 | 3.29 | 3.54 | 3.24 | 3.49 | 22,934 | 3.49 |
| 2/11/2025 | 3.60 | 3.64 | 3.15 | 3.26 | 480,155 | 3.26 |
| 2/10/2025 | 3.56 | 3.61 | 3.50 | 3.60 | 11,561 | 3.60 |
| 2/07/2025 | 3.69 | 3.69 | 3.53 | 3.60 | 11,110 | 3.60 |
| 2/06/2025 | 3.79 | 3.79 | 3.52 | 3.69 | 17,434 | 3.69 |
| 2/05/2025 | 3.93 | 3.93 | 3.71 | 3.79 | 19,588 | 3.79 |
| 2/04/2025 | 3.90 | 3.99 | 3.80 | 3.91 | 16,186 | 3.91 |
| 2/03/2025 | 4.00 | 4.00 | 3.81 | 3.83 | 20,663 | 3.83 |
| 1/31/2025 | 4.14 | 4.14 | 3.94 | 4.03 | 31,856 | 4.03 |
| 1/30/2025 | 3.99 | 4.04 | 3.84 | 3.99 | 27,967 | 3.99 |
| 1/29/2025 | 3.70 | 3.95 | 3.66 | 3.95 | 37,235 | 3.95 |
| 1/28/2025 | 3.83 | 3.85 | 3.50 | 3.69 | 47,944 | 3.69 |
| 1/27/2025 | 3.84 | 3.98 | 3.71 | 3.80 | 40,387 | 3.80 |
| 1/24/2025 | 3.88 | 3.98 | 3.72 | 3.83 | 26,614 | 3.83 |
| 1/23/2025 | 3.90 | 3.90 | 3.71 | 3.80 | 16,493 | 3.80 |
| 1/22/2025 | 4.09 | 4.10 | 3.80 | 3.87 | 30,944 | 3.87 |
| 1/21/2025 | 3.99 | 4.13 | 3.92 | 4.00 | 60,263 | 4.00 |
| 1/17/2025 | 3.59 | 4.00 | 3.55 | 3.91 | 88,563 | 3.91 |
| 1/16/2025 | 3.41 | 3.50 | 3.40 | 3.50 | 31,652 | 3.50 |
| 1/15/2025 | 3.42 | 3.45 | 3.28 | 3.40 | 50,185 | 3.40 |
| 1/14/2025 | 3.46 | 3.46 | 3.10 | 3.21 | 45,271 | 3.21 |
| 1/13/2025 | 3.50 | 3.50 | 3.29 | 3.41 | 21,027 | 3.41 |
| 1/10/2025 | 3.73 | 3.73 | 3.36 | 3.52 | 65,790 | 3.52 |
| 1/08/2025 | 3.91 | 3.91 | 3.67 | 3.73 | 30,356 | 3.73 |