Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

KPRX Historical Prices

Kiora Pharmaceuticals, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
2.91
Period low
1.55
Period change
-27.00%
DateOpenHighLowCloseChangeVolume
Nov 3, 20261.721.831.621.73+6.13%40,513
Nov 2, 20261.651.851.611.63+4.49%270,918
Oct 30, 20261.781.821.551.56-11.36%100,691
Oct 29, 20262.212.221.731.76-25.42%490,621
Oct 28, 20262.322.572.322.36+2.61%30,279
Oct 27, 20262.202.312.202.30+4.07%16,522
Oct 26, 20262.282.282.212.21-3.49%24,984
Oct 23, 20262.322.372.242.29-1.29%24,424
Oct 22, 20262.362.362.322.32-0.85%870
Oct 21, 20262.352.372.322.34+0.43%30,132
Oct 20, 20262.382.412.322.33-2.10%23,455
Oct 19, 20262.372.382.362.38-0.83%3,367
Oct 16, 20262.422.422.362.40-0.41%11,892
Oct 15, 20262.462.462.352.41-2.43%25,393
Oct 14, 20262.472.492.452.47+0.00%18,332
Oct 13, 20262.552.552.472.47-3.52%2,974
Oct 12, 20262.532.562.522.56+0.79%12,770
Oct 9, 20262.522.572.522.54+0.40%4,488
Oct 8, 20262.522.542.482.53+0.00%24,283
Oct 7, 20262.512.542.492.53+1.20%21,012
Oct 6, 20262.522.622.502.50-1.19%20,203
Oct 5, 20262.562.572.522.53-1.17%8,569
Oct 2, 20262.552.562.552.56-0.78%3,437
Oct 1, 20262.572.582.562.58+0.78%16,774
Sep 30, 20262.572.572.562.56-1.54%2,419
Sep 29, 20262.632.642.582.60-2.62%6,671
Sep 28, 20262.622.672.622.67+1.52%6,674
Sep 25, 20262.622.632.602.63-1.50%2,361
Sep 24, 20262.632.672.582.67+1.91%19,375
Sep 23, 20262.732.752.622.62-3.32%10,131
Sep 22, 20262.702.802.632.71+1.12%7,576
Sep 21, 20262.752.752.622.68-2.90%6,225
Sep 18, 20262.632.852.632.76+3.37%49,967
Sep 17, 20262.652.702.632.67+2.69%20,034
Sep 16, 20262.602.632.572.60+0.00%28,474
Sep 15, 20262.662.662.592.60-1.89%19,597
Sep 14, 20262.702.702.602.65+0.00%18,958
Sep 11, 20262.592.652.592.65+2.71%10,485
Sep 10, 20262.482.582.472.58+3.61%15,986
Sep 9, 20262.512.602.492.49-0.80%15,764
Sep 8, 20262.642.642.492.51-1.57%9,542
Sep 4, 20262.582.632.542.55+0.00%4,490
Sep 3, 20262.632.662.552.55-1.54%2,973
Sep 2, 20262.532.642.532.59+3.19%10,336
Aug 31, 20262.522.562.502.51-4.20%14,098
Aug 28, 20262.672.672.622.62-1.50%2,503
Aug 27, 20262.582.722.582.66+2.70%8,680
Aug 26, 20262.582.592.532.59+0.00%20,428
Aug 25, 20262.742.752.592.59-5.82%25,245
Aug 24, 20262.652.752.652.75+3.38%11,049
Aug 21, 20262.612.662.532.66+1.53%16,444
Aug 20, 20262.542.632.542.62+0.77%9,619
Aug 19, 20262.572.682.522.60+0.39%34,320
Aug 18, 20262.562.622.502.59+0.00%14,584
Aug 17, 20262.562.622.492.59+1.57%10,816
Aug 14, 20262.532.582.482.55-1.54%41,187
Aug 13, 20262.642.652.562.59-1.89%12,733
Aug 12, 20262.602.652.582.64+0.76%20,404
Aug 11, 20262.572.642.562.62+1.55%12,468
Aug 10, 20262.652.652.582.58-2.27%12,221
Aug 7, 20262.602.642.582.64+3.13%23,544
Aug 6, 20262.532.562.522.56+0.79%13,442
Aug 5, 20262.512.542.482.54+2.83%17,203
Aug 4, 20262.572.602.422.47-4.63%40,464
Aug 3, 20262.542.602.522.59+1.17%6,535
Jul 31, 20262.582.612.522.56+0.20%4,566
Jul 30, 20262.542.562.462.56-0.58%4,696
Jul 29, 20262.512.592.512.57+0.00%4,595
Jul 28, 20262.522.582.502.57+1.18%13,103
Jul 27, 20262.502.542.502.54-0.39%2,991
Jul 24, 20262.502.602.282.55+2.00%130,653
Jul 23, 20262.502.522.502.50-1.19%7,507
Jul 22, 20262.502.552.502.53+0.00%2,119
Jul 21, 20262.562.602.532.53-2.69%5,220
Jul 20, 20262.582.622.522.60-1.14%9,635
Jul 17, 20262.542.632.502.63+3.14%17,249
Jul 16, 20262.502.572.462.55+2.82%111,823
Jul 15, 20262.482.522.452.48+0.00%13,760
Jul 14, 20262.482.512.462.48+0.81%22,108
Jul 13, 20262.512.592.432.46-1.99%16,932
Jul 10, 20262.532.562.502.51-1.57%4,232
Jul 9, 20262.552.572.522.55+0.00%6,007
Jul 8, 20262.512.582.512.55+0.00%18,669
Jul 7, 20262.592.592.552.55+0.00%4,534
Jul 6, 20262.622.652.502.55-3.04%19,842
Jul 2, 20262.682.742.622.63-1.13%8,964
Jul 1, 20262.662.732.662.66+1.14%9,109
Jun 30, 20262.582.652.582.63+0.77%13,348
Jun 29, 20262.572.652.562.61+2.76%16,816
Jun 26, 20262.502.552.502.54-0.39%7,772
Jun 25, 20262.582.602.522.55-1.54%38,902
Jun 24, 20262.652.652.542.59-0.38%25,703
Jun 23, 20262.492.652.482.60+5.26%25,952
Jun 22, 20262.502.522.422.47-2.37%20,475
Jun 18, 20262.632.712.532.53-1.56%95,451
Jun 17, 20262.532.602.492.57-1.91%14,781
Jun 16, 20262.452.692.452.62+6.50%46,183
Jun 15, 20262.552.552.462.46-3.53%46,204
Jun 12, 20262.592.592.542.55-1.92%23,783
Jun 11, 20262.582.682.522.60-1.14%6,816
Jun 10, 20262.622.672.582.63+1.54%12,821
Jun 9, 20262.562.672.522.59+0.39%30,419
Jun 8, 20262.512.602.502.58+3.20%20,046
Jun 5, 20262.602.602.462.50-4.94%15,859
Jun 4, 20262.682.692.552.63-1.87%31,397
Jun 3, 20262.722.752.622.68-1.47%17,610
Jun 2, 20262.832.832.682.72-3.03%13,934
Jun 1, 20262.732.872.692.81+4.66%34,031
May 29, 20262.752.832.682.68-5.30%45,443
May 28, 20262.792.832.732.83+1.43%27,663
May 27, 20262.702.882.692.79+3.33%36,490
May 26, 20262.582.712.542.70+5.47%75,700
May 22, 20262.632.702.562.56-4.48%9,945
May 21, 20262.602.702.592.68+1.52%19,342
May 20, 20262.532.702.532.64+4.76%44,221
May 19, 20262.502.542.472.52+0.40%34,260
May 18, 20262.512.552.492.51+0.40%17,967
May 15, 20262.572.602.502.50-3.10%31,090
May 14, 20262.692.722.522.58-4.09%257,902
May 13, 20262.422.712.422.69+10.25%91,466
May 12, 20262.432.522.412.44+1.24%21,742
May 11, 20262.502.582.402.41-1.63%39,464
May 8, 20262.712.712.402.45+0.00%40,837
May 7, 20262.512.552.352.45-2.39%151,915
May 6, 20262.492.572.442.51+0.00%25,293
May 5, 20262.562.622.462.51-1.18%22,541
May 4, 20262.452.602.412.54+4.10%59,572
May 1, 20262.342.522.332.44+3.83%280,583
Apr 30, 20262.342.382.312.35+0.00%39,365
Apr 29, 20262.372.372.292.35+0.86%23,973
Apr 28, 20262.332.472.312.33+0.43%65,617
Apr 27, 20262.352.412.292.32-1.28%30,585
Apr 24, 20262.402.422.332.35-2.08%41,789
Apr 23, 20262.452.452.392.40-1.64%16,589
Apr 22, 20262.492.502.422.44-0.41%13,662
Apr 21, 20262.572.582.452.45-2.78%30,968
Apr 20, 20262.482.532.452.52+0.00%40,959
Apr 17, 20262.472.582.432.52+1.20%33,345
Apr 16, 20262.562.562.412.49-1.97%50,266
Apr 15, 20262.482.562.422.54+4.10%73,812
Apr 14, 20262.492.532.362.44+0.00%116,178
Apr 13, 20262.392.452.352.44-1.21%100,573
Apr 10, 20262.502.602.372.47-0.40%74,904
Apr 9, 20262.672.772.452.48-13.29%360,960
Apr 8, 20262.202.912.202.86+32.41%1,590,993
Apr 7, 20262.332.582.152.16+6.93%26,176,151
Apr 6, 20261.952.021.922.02+4.12%11,065
Apr 2, 20261.911.971.841.94-0.51%39,247
Apr 1, 20261.921.951.901.95+1.04%12,144
Mar 31, 20261.881.941.851.93+2.12%33,567
Mar 30, 20261.911.921.771.89+0.53%79,133
Mar 27, 20261.961.971.861.88-4.57%24,776
Mar 26, 20262.112.111.961.97-3.43%30,116
Mar 25, 20262.032.072.002.04-0.97%18,102
Mar 24, 20262.042.162.042.06+0.98%22,643
Mar 23, 20262.072.151.982.04-2.39%46,929
Mar 20, 20262.022.092.002.09+2.96%54,209
Mar 19, 20262.042.051.962.03-1.93%56,749
Mar 18, 20262.092.102.052.07-1.43%22,395
Mar 17, 20262.062.102.042.10+0.48%12,610
Mar 16, 20262.112.122.042.09+0.00%22,807
Mar 13, 20262.142.152.072.09-2.79%20,500
Mar 12, 20262.172.172.102.15-0.92%14,929
Mar 11, 20262.192.222.122.17-0.46%20,064
Mar 10, 20262.152.202.112.18+1.87%26,981
Mar 9, 20261.962.161.952.14+8.08%33,236
Mar 6, 20262.012.011.961.98-2.46%45,313
Mar 5, 20262.022.061.992.03-0.49%21,303
Mar 4, 20262.042.061.982.04+0.99%56,125
Mar 3, 20262.042.052.012.02-1.94%19,161
Mar 2, 20262.082.162.052.06-1.44%11,320
Feb 27, 20262.072.192.062.09-0.48%6,225
Feb 26, 20262.022.132.012.10+2.94%27,240
Feb 25, 20262.032.041.992.04+1.49%12,594
Feb 24, 20261.982.111.982.01+2.55%15,589
Feb 23, 20262.002.001.921.96-1.01%22,916
Feb 20, 20262.062.061.981.98-3.88%48,494
Feb 19, 20262.102.102.052.06-1.44%29,595
Feb 18, 20262.052.102.022.09+3.47%23,008
Feb 17, 20262.082.082.012.02-2.88%19,746
Feb 13, 20262.102.112.082.08+0.00%8,280
Feb 12, 20262.152.202.042.08-2.80%83,405
Feb 11, 20262.232.232.072.14-4.89%98,752
Feb 10, 20262.232.262.222.25+1.35%28,606
Feb 9, 20262.152.242.132.22+3.26%86,263
Feb 6, 20262.132.172.102.15+1.42%45,975
Feb 5, 20262.222.232.102.12-3.20%79,402
Feb 4, 20262.282.302.162.19-3.10%41,490
Feb 3, 20262.342.352.152.26-3.42%98,716
Feb 2, 20262.372.452.342.34-2.50%47,237
Jan 30, 20262.362.412.242.40+4.35%144,073
Jan 29, 20262.202.322.102.30+7.48%555,314
Jan 28, 20262.132.202.022.14+2.39%35,425
Jan 27, 20262.102.122.022.09-0.48%161,817
Jan 26, 20262.142.142.102.10-0.94%30,549
Jan 23, 20262.212.252.102.12-4.07%73,386
Jan 22, 20262.202.322.202.21+1.38%28,553
Jan 21, 20262.212.232.162.18-1.36%9,410
Jan 20, 20262.152.232.102.21+2.31%12,791
Jan 16, 20262.232.232.162.16-1.37%3,777
Jan 15, 20262.212.222.162.19-1.35%15,385
Jan 14, 20262.202.302.172.22+1.37%32,651
Jan 13, 20262.162.222.122.19+0.92%23,415
Jan 12, 20262.152.172.062.17+0.93%25,755
Jan 9, 20262.182.252.102.15-1.60%97,845
Jan 8, 20262.212.212.152.19-0.23%28,929
Jan 7, 20262.102.192.102.19+3.30%26,401
Jan 6, 20262.082.122.052.12+0.95%14,566
Jan 5, 20262.012.102.012.10+3.96%28,589
Jan 2, 20261.952.061.942.02+2.54%23,505
Dec 31, 20251.941.991.941.97+1.55%33,276
Dec 30, 20251.941.961.911.94+1.57%31,719
Dec 29, 20251.982.021.891.91-3.05%59,173
Dec 26, 20252.002.001.971.97-3.90%15,894
Dec 24, 20252.112.112.002.05-3.30%20,913
Dec 23, 20252.132.212.092.12-1.85%28,191
Dec 22, 20252.132.212.102.16+0.00%32,104
Dec 19, 20252.092.162.032.16+2.86%20,022
Dec 18, 20252.052.142.052.10+2.44%30,656
Dec 17, 20252.102.122.022.05+0.49%40,714
Dec 16, 20252.082.092.012.04-0.97%12,148
Dec 15, 20252.132.132.062.06-3.51%16,341
Dec 12, 20252.182.182.102.13-0.23%13,203
Dec 11, 20252.152.232.132.14+0.94%42,936
Dec 10, 20252.062.172.062.12+2.91%21,582
Dec 9, 20252.062.132.022.06-0.48%28,762
Dec 8, 20252.012.082.002.07+1.97%12,503
Dec 5, 20252.142.142.032.03-5.58%26,111
Dec 4, 20252.122.172.092.15+2.38%50,557
Dec 3, 20251.922.141.872.10+11.11%67,367
Dec 2, 20251.922.001.861.89-2.07%44,944
Dec 1, 20251.981.981.791.93-2.53%121,558
Nov 28, 20251.911.991.901.98+5.32%40,772
Nov 26, 20251.821.901.791.88+4.44%67,728
Nov 25, 20251.801.891.761.80-1.10%50,549
Nov 24, 20251.901.911.811.82-2.67%21,920
Nov 21, 20251.801.901.801.87+3.89%20,902
Nov 20, 20251.941.991.781.80-6.25%37,302
Nov 19, 20252.072.071.911.92-7.25%51,707
Nov 18, 20252.082.092.002.07-0.96%126,899
Nov 17, 20252.162.212.052.09-3.24%161,433
Nov 14, 20252.202.232.162.16-1.59%48,915
Nov 13, 20252.292.292.192.19-4.77%36,891
Nov 12, 20252.302.342.282.31+0.66%22,729
Nov 11, 20252.322.392.292.29-1.72%6,618
Nov 10, 20252.322.372.302.33+0.00%22,293
Nov 7, 20252.262.352.262.33+0.43%11,623
Nov 6, 20252.302.362.282.32-0.85%25,588
Nov 5, 20252.352.412.302.34-1.27%30,274
Nov 4, 20252.512.552.352.37-4.05%62,235

Daily open, high, low, close and volume for Kiora Pharmaceuticals, Inc. Common Stock (KPRX). Showing 250 trading days. Unadjusted prices.