Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	2.090	2.160	2.030	2.160	20,022	+0.06(+2.86%)
Dec 18, 2025	2.050	2.140	2.050	2.100	30,656	+0.05(+2.44%)
Dec 17, 2025	2.100	2.119	2.023	2.050	40,714	+0.01(+0.49%)
Dec 16, 2025	2.080	2.090	2.010	2.040	12,148	-0.02(-0.97%)
Dec 15, 2025	2.130	2.130	2.060	2.060	16,341	-0.07(-3.51%)
Dec 12, 2025	2.180	2.180	2.101	2.135	13,203	-0.01(-0.23%)
Dec 11, 2025	2.150	2.230	2.130	2.140	42,936	+0.02(+0.94%)
Dec 10, 2025	2.065	2.170	2.065	2.120	21,582	+0.06(+2.91%)
Dec 09, 2025	2.060	2.128	2.020	2.060	28,760	-0.01(-0.48%)
Dec 08, 2025	2.010	2.080	2.000	2.070	12,465	+0.04(+1.97%)
Dec 05, 2025	2.140	2.140	2.030	2.030	26,111	-0.12(-5.58%)
Dec 04, 2025	2.120	2.170	2.090	2.150	50,532	+0.05(+2.38%)
Dec 03, 2025	1.920	2.140	1.870	2.100	67,357	+0.21(+11.11%)
Dec 02, 2025	1.920	1.995	1.860	1.890	43,944	-0.04(-2.07%)
Dec 01, 2025	1.980	1.980	1.795	1.930	121,558	-0.05(-2.53%)
Nov 28, 2025	1.910	1.990	1.900	1.980	40,772	+0.10(+5.32%)
Nov 26, 2025	1.820	1.900	1.790	1.880	67,728	+0.08(+4.44%)
Nov 25, 2025	1.800	1.885	1.764	1.800	50,373	-0.02(-1.10%)
Nov 24, 2025	1.900	1.910	1.810	1.820	21,820	-0.05(-2.67%)
Nov 21, 2025	1.800	1.900	1.800	1.870	20,902	+0.07(+3.89%)
Nov 20, 2025	1.940	1.990	1.785	1.800	37,302	-0.12(-6.25%)
Nov 19, 2025	2.070	2.070	1.905	1.920	51,699	-0.15(-7.25%)
Nov 18, 2025	2.080	2.090	2.000	2.070	126,789	-0.02(-0.96%)
Nov 17, 2025	2.160	2.210	2.054	2.090	159,359	-0.07(-3.24%)
Nov 14, 2025	2.200	2.230	2.160	2.160	48,915	-0.03(-1.59%)
Nov 13, 2025	2.290	2.293	2.195	2.195	36,891	-0.11(-4.77%)
Nov 12, 2025	2.300	2.340	2.280	2.305	22,680	+0.02(+0.66%)
Nov 11, 2025	2.320	2.390	2.290	2.290	6,601	-0.04(-1.72%)
Nov 10, 2025	2.320	2.370	2.300	2.330	22,087	+0.00(+0.00%)
Nov 07, 2025	2.260	2.350	2.260	2.330	11,623	+0.01(+0.43%)
Nov 06, 2025	2.300	2.365	2.280	2.320	24,988	-0.02(-0.85%)
Nov 05, 2025	2.350	2.410	2.300	2.340	29,868	-0.03(-1.27%)
Nov 04, 2025	2.510	2.550	2.350	2.370	62,226	-0.10(-4.05%)
Nov 03, 2025	2.230	2.530	2.230	2.470	98,092	+0.16(+6.93%)
Oct 31, 2025	2.570	2.570	2.220	2.310	107,903	-0.24(-9.41%)
Oct 30, 2025	2.500	2.574	2.459	2.550	19,493	+0.02(+0.79%)
Oct 29, 2025	2.460	2.650	2.440	2.530	88,834	+0.07(+3.05%)
Oct 28, 2025	2.500	2.520	2.440	2.455	17,394	-0.07(-2.96%)
Oct 27, 2025	2.610	2.659	2.500	2.530	30,927	-0.03(-1.17%)
Oct 24, 2025	2.550	2.680	2.490	2.560	52,674	+0.02(+0.79%)
Oct 23, 2025	2.310	2.545	2.310	2.540	19,069	+0.28(+12.39%)
Oct 22, 2025	2.490	2.528	2.210	2.260	93,020	-0.21(-8.50%)
Oct 21, 2025	2.530	2.620	2.440	2.470	124,634	-0.08(-3.14%)
Oct 20, 2025	2.700	2.700	2.490	2.550	112,041	-0.16(-5.90%)
Oct 17, 2025	2.720	2.740	2.640	2.710	14,346	+0.01(+0.36%)
Oct 16, 2025	2.730	2.770	2.670	2.700	10,388	-0.02(-0.73%)
Oct 15, 2025	2.760	2.800	2.680	2.720	50,216	-0.02(-0.73%)
Oct 14, 2025	2.710	2.770	2.700	2.740	24,475	+0.02(+0.74%)
Oct 13, 2025	2.710	2.800	2.660	2.720	29,828	+0.02(+0.74%)
Oct 10, 2025	2.820	2.850	2.650	2.700	24,597	-0.12(-4.26%)
Oct 09, 2025	2.770	2.840	2.740	2.820	46,295	+0.09(+3.30%)
Oct 08, 2025	2.770	2.950	2.700	2.730	120,456	+0.00(+0.00%)
Oct 07, 2025	2.740	2.800	2.710	2.730	31,516	-0.01(-0.37%)
Oct 06, 2025	2.760	2.770	2.671	2.740	29,336	-0.01(-0.36%)
Oct 03, 2025	2.810	2.840	2.670	2.750	36,232	-0.06(-2.14%)
Oct 02, 2025	2.850	2.900	2.770	2.810	32,257	-0.02(-0.71%)

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 Privacy Policy and Terms Of Service.

Kiora Pharmaceuticals, Inc. - Common Stock (NQ:KPRX)

Historical Prices

Starting at $3.75/week.

Subscribe Today