Kairos Pharma, Ltd.
KAPAAMEXHealthcare● Active
$0.45
+$0.01(+2.27%)
Market Cap$9635039
P/E Ratio—
52W High$2.11
52W Low$0.43
Kairos Pharma, Ltd.（KAPA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kapa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4.00
Sep 16, 2024
-88.8% from here
5-Year Low5Y
$0.4000
Jun 3, 2025
+12.5% from low
IPO Priceadj.
$2.60
Sep 16, 2024
-82.7% since IPO
1 Year Ago
$0.5670
Jun 9, 2025
-20.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KAPA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 96K | +2.04% |
| Jun 5, 2026 | $0.48 | $0.50 | $0.44 | $0.44 | $0.44 | 88K | -7.37% |
| Jun 4, 2026 | $0.49 | $0.50 | $0.45 | $0.47 | $0.47 | 117K | -5.28% |
| Jun 3, 2026 | $0.46 | $0.49 | $0.45 | $0.46 | $0.46 | 217K | -0.43% |
| Jun 2, 2026 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 159K | +0.43% |
| Jun 1, 2026 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 90K | -1.40% |
| May 29, 2026 | $0.52 | $0.52 | $0.48 | $0.51 | $0.51 | 127K | -2.12% |
| May 28, 2026 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 65K | +3.74% |
| May 27, 2026 | $0.50 | $0.52 | $0.48 | $0.52 | $0.52 | 105K | +3.61% |
| May 26, 2026 | $0.54 | $0.56 | $0.51 | $0.52 | $0.52 | 53K | -3.36% |
| May 22, 2026 | $0.54 | $0.55 | $0.52 | $0.55 | $0.55 | 143K | +1.68% |
| May 21, 2026 | $0.49 | $0.56 | $0.49 | $0.55 | $0.55 | 141K | +12.63% |
| May 20, 2026 | $0.47 | $0.53 | $0.47 | $0.51 | $0.51 | 242K | +9.15% |
| May 19, 2026 | $0.47 | $0.52 | $0.47 | $0.48 | $0.48 | 754K | +0.84% |
| May 18, 2026 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 119K | -2.83% |
| May 15, 2026 | $0.48 | $0.51 | $0.48 | $0.48 | $0.48 | 71K | +0.21% |
| May 14, 2026 | $0.47 | $0.51 | $0.45 | $0.49 | $0.49 | 213K | +4.46% |
| May 13, 2026 | $0.46 | $0.50 | $0.43 | $0.46 | $0.46 | 458K | +0.00% |
| May 12, 2026 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 276K | -8.49% |
| May 11, 2026 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 448K | -4.74% |
Showing 1–20 of 433 records
Annual Stock Price Performance · KAPA
Jan 1 → Dec 31 · 3 years2026-36.0%$0.70 → $0.45
-36.0%
2025-55.9%$1.61 → $0.71
-55.9%
2024-62.0%$4.00 → $1.52
-62.0%
Best Year2026 · -36.0%
Worst Year2024 · -62.0%
Positive Years0 / 3
Avg Annual Return-51.3%
3Y Total Return-88.8%
3Y CAGR~-51.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in KAPA?
If you invested $1,000 in KAPA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$173
Total Return-82.7%
CAGR~-58.4% / yr
Profit$-827
Based on Sep 16, 2024 · $2.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kairos Pharma, Ltd.（KAPA）所属板块为 Healthcare，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KAPA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KAPA 历史股价FMP 日线复权 OHLCV