NYSE American · KAPA · stock
Kairos Pharma, LTD. (KAPA) stock price history
Every NYSE American trading session of Kairos Pharma, LTD. from Sep 16, 2024 to Sep 28, 2026: 511 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAPA adjusted close, 2024 to 2026
- $2.60
- All time high, 2024
- $1.91
- 52 week high, $0.2340 low
- 511
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
KAPA key facts
- Kairos Pharma, LTD. (KAPA) closed at $1.68 on Sep 28, 2026 on NYSE American.
- KAPA's all time high close is $2.60, set on Sep 16, 2024; its all time low close is $0.2400 on Aug 31, 2026.
- KAPA's 52 week range is $0.2340 to $1.91.
- KAPA returned +52.7% over the year to Sep 28, 2026.
- Since Sep 16, 2024 KAPA returned -35%, -19.3% a year compounded.
- KAPA's deepest drawdown was -90.8% from Sep 16, 2024 to Aug 31, 2026.
- DataCedar holds 511 daily sessions of KAPA history from Sep 16, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KAPA price chart, 2024 to 2026
KAPA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +380.0% |
| 6 months | +190.2% |
| Year to date | +140.0% |
| 1 year | +52.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 16, 2024 | -35.4% |
| Compound annual growth, 2.0 years | -19.3% |
KAPA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.60 on Sep 16, 2024
- All time low close
- $0.2400 on Aug 31, 2026
- 52 week high
- $1.91 on Sep 4, 2026
- 52 week low
- $0.2340 on Aug 31, 2026
- Deepest drawdown
- -90.8% from Sep 16, 2024 to Aug 31, 2026, not yet recovered
- Best single session
- +587.5% on Sep 1, 2026
- Worst single session
- -85.7% on Aug 31, 2026
- Volatility, 1 year annualised
- 333.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, -53%
- Worst calendar year
- 2025, -53%
KAPA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Sep 16, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7030 | $1.91 | $0.2340 | $1.68 | +136.6% | 177M | 186 |
| 2025 | $1.61 | $3.25 | $0.4000 | $0.7100 | -53.3% | 539.3M | 250 |
| 2024 | $4.00 | $4.00 | $1.22 | $1.52 | n/a | 22.2M | 75 |
KAPA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.68 | +600.0% |
| August 2026 | $0.2400 | -21.6% |
| July 2026 | $0.3060 | -20.3% |
| June 2026 | $0.3840 | -24.6% |
| May 2026 | $0.5090 | -9.9% |
| April 2026 | $0.5650 | +1.1% |
| March 2026 | $0.5590 | -7.8% |
| February 2026 | $0.6060 | -8.7% |
| January 2026 | $0.6640 | -6.5% |
| December 2025 | $0.7100 | -14.9% |
| November 2025 | $0.8340 | -26.2% |
| October 2025 | $1.13 | -3.4% |
About the KAPA data
Daily bars. 511 sessions from Sep 16, 2024 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAPA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
KAPA share price history
