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%
KPRX — Kiora Pharmaceuticals, Inc. Common Stock
NasdaqKiora Pharmaceuticals, Inc. Common Stock
$2.53
-0.03(-1.17%)
- O
- 2.56
- H
- 2.57
- L
- 2.52
- V
- 8.55K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.53
Period Return-18.91%
Period High$4.18
Period Low$1.77
Avg Daily Volume188.6K
Total Trading Days365
KPRX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.56 | $2.57 | $2.52 | $2.53 | $-0.03 | -1.17% | 8,550 | $2.58 | $2.52 $2.57 |
| Oct 2, 2026 | $2.55 | $2.56 | $2.55 | $2.56 | $-0.02 | -0.78% | 3,437 | $2.55 | $2.55 $2.56 |
| Oct 1, 2026 | $2.57 | $2.58 | $2.56 | $2.58 | +$0.02 | +0.78% | 16,774 | $2.57 | $2.56 $2.58 |
| Sep 30, 2026 | $2.57 | $2.57 | $2.56 | $2.56 | $-0.04 | -1.54% | 2,419 | $2.57 | $2.56 $2.57 |
| Sep 29, 2026 | $2.63 | $2.64 | $2.58 | $2.60 | $-0.07 | -2.62% | 6,671 | $2.61 | $2.58 $2.64 |
| Sep 28, 2026 | $2.62 | $2.67 | $2.62 | $2.67 | +$0.04 | +1.52% | 6,674 | $2.64 | $2.62 $2.67 |
| Sep 25, 2026 | $2.62 | $2.63 | $2.60 | $2.63 | $-0.04 | -1.50% | 2,361 | $2.61 | $2.60 $2.63 |
| Sep 24, 2026 | $2.63 | $2.67 | $2.58 | $2.67 | +$0.05 | +1.91% | 19,375 | $2.61 | $2.58 $2.67 |
| Sep 23, 2026 | $2.73 | $2.75 | $2.62 | $2.62 | $-0.09 | -3.32% | 10,131 | $2.65 | $2.62 $2.75 |
| Sep 22, 2026 | $2.70 | $2.80 | $2.63 | $2.71 | +$0.03 | +1.12% | 7,576 | $2.70 | $2.63 $2.80 |
| Sep 21, 2026 | $2.75 | $2.75 | $2.62 | $2.68 | $-0.08 | -2.90% | 6,225 | $2.66 | $2.62 $2.75 |
| Sep 18, 2026 | $2.63 | $2.85 | $2.63 | $2.76 | +$0.09 | +3.37% | 49,967 | $2.75 | $2.63 $2.85 |
| Sep 17, 2026 | $2.65 | $2.70 | $2.63 | $2.67 | +$0.07 | +2.69% | 20,034 | $2.66 | $2.63 $2.70 |
| Sep 16, 2026 | $2.60 | $2.63 | $2.57 | $2.60 | +$0.00 | +0.00% | 28,474 | $2.61 | $2.57 $2.63 |
| Sep 15, 2026 | $2.66 | $2.66 | $2.59 | $2.60 | $-0.05 | -1.89% | 19,592 | $2.62 | $2.59 $2.66 |
| Sep 14, 2026 | $2.70 | $2.70 | $2.60 | $2.65 | +$0.00 | +0.00% | 18,958 | $2.65 | $2.60 $2.70 |
| Sep 11, 2026 | $2.59 | $2.65 | $2.59 | $2.65 | +$0.07 | +2.71% | 10,485 | $2.63 | $2.59 $2.65 |
| Sep 10, 2026 | $2.48 | $2.58 | $2.47 | $2.58 | +$0.09 | +3.61% | 15,986 | $2.52 | $2.47 $2.58 |
| Sep 9, 2026 | $2.51 | $2.60 | $2.49 | $2.49 | $-0.02 | -0.80% | 15,764 | $2.52 | $2.49 $2.60 |
| Sep 8, 2026 | $2.64 | $2.64 | $2.49 | $2.51 | $-0.04 | -1.57% | 9,608 | $2.55 | $2.49 $2.64 |
| Sep 4, 2026 | $2.58 | $2.63 | $2.54 | $2.55 | +$0.00 | +0.00% | 4,490 | $2.58 | $2.54 $2.63 |
| Sep 3, 2026 | $2.63 | $2.66 | $2.55 | $2.55 | $-0.04 | -1.54% | 2,973 | $2.59 | $2.55 $2.66 |
| Sep 2, 2026 | $2.53 | $2.64 | $2.53 | $2.59 | +$0.08 | +3.19% | 10,336 | $2.57 | $2.53 $2.64 |
| Sep 1, 2026 | $2.54 | $2.56 | $2.50 | $2.51 | +$0.00 | +0.00% | 14,487 | $2.53 | $2.50 $2.56 |
| Aug 31, 2026 | $2.52 | $2.56 | $2.50 | $2.51 | $-0.11 | -4.20% | 14,098 | $2.53 | $2.50 $2.56 |
| Aug 28, 2026 | $2.67 | $2.67 | $2.62 | $2.62 | $-0.04 | -1.50% | 2,503 | $2.63 | $2.62 $2.67 |
| Aug 27, 2026 | $2.58 | $2.72 | $2.58 | $2.66 | +$0.07 | +2.70% | 8,680 | $2.65 | $2.58 $2.72 |
| Aug 26, 2026 | $2.58 | $2.59 | $2.53 | $2.59 | +$0.00 | +0.00% | 20,428 | $2.58 | $2.53 $2.59 |
| Aug 25, 2026 | $2.74 | $2.75 | $2.59 | $2.59 | $-0.16 | -5.82% | 25,245 | $2.64 | $2.59 $2.75 |
| Aug 24, 2026 | $2.65 | $2.75 | $2.65 | $2.75 | +$0.09 | +3.38% | 11,049 | $2.70 | $2.65 $2.75 |