NASDAQ:KPRX | Historical Stock Price | KIORA PHARMACEUTICALS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-02-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.78$16.24$148.45$1,357.04$12,405.19$113,400.002015-02-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.577
2026-09-03———$2.5616
2026-09-02———$2.62142
2026-09-01———$2.53254
2026-08-31———$2.5610
2026-08-28———$2.6631
2026-08-27$2.66$2.668,700——
2026-08-26$2.59$2.5920,400$2.564
2026-08-25$2.59$2.5925,200$2.63102
2026-08-24$2.75$2.7511,000$2.70110
2026-08-21$2.66$2.6615,800$2.6055
2026-08-20$2.62$2.629,600$2.57532
2026-08-19$2.60$2.6034,300$2.51204
2026-08-18$2.59$2.5914,600$2.57276
2026-08-17$2.59$2.5910,800——
2026-08-14$2.55$2.5541,200$2.51226
2026-08-13$2.59$2.5912,700$2.61183
2026-08-12$2.64$2.6420,400$2.64621
2026-08-11$2.62$2.6212,500——
2026-08-10$2.58$2.5812,200——
2026-08-07$2.64$2.6423,500$2.61102
2026-08-06$2.56$2.5613,400——
2026-08-05$2.54$2.5417,200$2.501
2026-08-04$2.47$2.4740,500$2.541,247
2026-08-03$2.59$2.596,500——
2026-07-31$2.56$2.564,600$2.612
2026-07-30$2.56$2.564,700$2.5584
2026-07-29$2.57$2.574,600$2.521
2026-07-28$2.57$2.5713,100——
2026-07-27$2.54$2.543,100——
2026-07-24$2.55$2.55130,700$2.445,415
2026-07-23$2.50$2.507,500$2.511
2026-07-22$2.53$2.532,100$2.5311
2026-07-21$2.53$2.535,200$2.595
2026-07-20$2.60$2.609,600$2.592
2026-07-17$2.63$2.6317,200——
2026-07-16$2.55$2.55111,800——
2026-07-15$2.48$2.4813,800——
2026-07-14$2.48$2.4822,100——
2026-07-13$2.46$2.4616,900——
2026-07-10$2.51$2.514,000——
2026-07-09$2.55$2.556,000——
2026-07-08$2.55$2.5518,500——
2026-07-07$2.55$2.554,500——
2026-07-06$2.55$2.5519,800——
2026-07-02$2.63$2.639,000——
2026-07-01$2.66$2.669,100——
2026-06-30$2.63$2.6313,300——
2026-06-29$2.61$2.6116,800——
2026-06-26$2.54$2.547,800——
2026-06-25$2.55$2.5538,900——
2026-06-24$2.59$2.5925,700——
2026-06-23$2.60$2.6026,000——
2026-06-22$2.47$2.4720,500——
2026-06-18$2.53$2.5395,500——
2026-06-17$2.57$2.5714,800——
2026-06-16$2.62$2.6246,200——
2026-06-15$2.46$2.4646,200——
2026-06-12$2.55$2.5523,800——
2026-06-11$2.60$2.606,800——
2026-06-10$2.63$2.6312,800——
2026-06-09$2.59$2.5930,000——
2026-06-08$2.58$2.5819,700——
2026-06-05$2.50$2.5015,900——
2026-06-04$2.63$2.6331,400——
2026-06-03$2.68$2.6817,600——
2026-06-02$2.72$2.7213,900——
2026-06-01$2.81$2.8134,000——
2026-05-29$2.68$2.6845,400——
2026-05-28$2.83$2.8327,700——
2026-05-27$2.79$2.7936,500——
2026-05-26$2.70$2.7075,700——
2026-05-22$2.56$2.569,600——
2026-05-21$2.68$2.6819,300——
2026-05-20$2.64$2.6444,200——
2026-05-19$2.52$2.5234,300——
2026-05-18$2.51$2.5118,000——
2026-05-15$2.50$2.5031,100——
2026-05-14$2.58$2.58257,900——
2026-05-13$2.69$2.6991,500——
2026-05-12$2.44$2.4421,700——
2026-05-11$2.41$2.4139,500——
2026-05-08$2.45$2.4540,800——
2026-05-07$2.45$2.45151,900——
2026-05-06$2.51$2.5125,300——
2026-05-05$2.51$2.5122,500——
2026-05-04$2.54$2.5459,500——
2026-05-01$2.44$2.44280,300——
2026-04-30$2.35$2.3539,400——
2026-04-29$2.35$2.3523,900——
2026-04-28$2.33$2.3365,600——
2026-04-27$2.32$2.3230,600——
2026-04-24$2.35$2.3541,700——
2026-04-23$2.40$2.4016,600——
2026-04-22$2.44$2.4413,700——
2026-04-21$2.45$2.4530,900——
2026-04-20$2.52$2.5240,700——
2026-04-17$2.52$2.5233,300——
2026-04-16$2.49$2.4950,300——
2026-04-15$2.54$2.5473,600——
2026-04-14$2.44$2.44116,100——
2026-04-13$2.44$2.44100,600——
2026-04-10$2.47$2.4774,900——
2026-04-09$2.48$2.48360,700——
2026-04-08$2.86$2.861,591,000——
2026-04-07$2.16$2.1626,176,200——
2026-04-06$2.02$2.0211,100——
2026-04-02$1.94$1.9439,200——
2026-04-01$1.95$1.9512,100——
2026-03-31$1.93$1.9333,600——
2026-03-30$1.89$1.8978,900——
2026-03-27$1.88$1.8824,800——
2026-03-26$1.97$1.9730,100——
2026-03-25$2.04$2.0418,100——
2026-03-24$2.06$2.0622,600——
2026-03-23$2.04$2.0446,600——
2026-03-20$2.09$2.0955,700——
2026-03-19$2.03$2.0356,700——
2026-03-18$2.07$2.0722,400——
2026-03-17$2.10$2.1012,600——
2026-03-16$2.09$2.0922,800——
2026-03-13$2.09$2.0920,500——
2026-03-12$2.15$2.1514,900——
2026-03-11$2.17$2.1720,100——
2026-03-10$2.18$2.1827,000——
2026-03-09$2.14$2.1433,000——
2026-03-06$1.98$1.9845,300——
2026-03-05$2.03$2.0321,300——
2026-03-04$2.04$2.0456,100——
2026-03-03$2.02$2.0219,200——
2026-03-02$2.06$2.0611,300——
2026-02-27$2.09$2.096,200——
2026-02-26$2.10$2.1027,200——
2026-02-25$2.04$2.0412,600——
2026-02-24$2.01$2.0115,600——
2026-02-23$1.96$1.9622,900——
2026-02-20$1.98$1.9848,500——
2026-02-19$2.06$2.0629,600——
2026-02-18$2.09$2.0923,000——
2026-02-17$2.02$2.0219,700——
2026-02-13$2.08$2.088,300——
2026-02-12$2.08$2.0883,400——
2026-02-11$2.14$2.1498,500——
2026-02-10$2.25$2.2528,600——
2026-02-09$2.22$2.2286,300——
2026-02-06$2.15$2.1546,000——
2026-02-05$2.12$2.1279,400——
2026-02-04$2.19$2.1941,400——
2026-02-03$2.26$2.2698,700——
2026-02-02$2.34$2.3447,200——
2026-01-30$2.40$2.40144,100——
2026-01-29$2.30$2.30555,000——
2026-01-28$2.14$2.1435,300——
2026-01-27$2.09$2.09161,700——
2026-01-26$2.10$2.1030,500——
2026-01-23$2.12$2.1273,400——
2026-01-22$2.21$2.2128,600——
2026-01-21$2.18$2.189,400——
2026-01-20$2.21$2.2112,800——
2026-01-16$2.16$2.163,800——
2026-01-15$2.19$2.1915,400——
2026-01-14$2.22$2.2232,700——
2026-01-13$2.19$2.1923,300——
2026-01-12$2.17$2.1725,800——
2026-01-09$2.15$2.1597,500——
2026-01-08$2.19$2.1928,900——
2026-01-07$2.19$2.1926,400——
2026-01-06$2.12$2.1214,600——
2026-01-05$2.10$2.1028,600——
2026-01-02$2.02$2.0223,500——