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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1,774.80$1,774.80365——
2020-12-30$1,756.80$1,756.80482——
2020-12-29$1,717.20$1,717.20422——
2020-12-28$1,810.80$1,810.80867——
2020-12-24$2,138.40$2,138.40516——
2020-12-23$2,124.00$2,124.001,647——
2020-12-22$2,055.60$2,055.604,183——
2020-12-21$1,875.60$1,875.60122,688——
2020-12-18$1,285.20$1,285.20101——
2020-12-17$1,281.60$1,281.6034——
2020-12-16$1,288.80$1,288.8061——
2020-12-15$1,321.20$1,321.2045——
2020-12-14$1,346.40$1,346.4072——
2020-12-11$1,310.40$1,310.4026——
2020-12-10$1,335.60$1,335.6058——
2020-12-09$1,314.00$1,314.0051——
2020-12-08$1,378.80$1,378.8048——
2020-12-07$1,393.20$1,393.2031——
2020-12-04$1,364.40$1,364.4037——
2020-12-03$1,338.48$1,338.4821——
2020-12-02$1,364.40$1,364.4083——
2020-12-01$1,283.40$1,283.40314——
2020-11-30$1,191.60$1,191.6086——
2020-11-27$1,200.60$1,200.609——
2020-11-25$1,238.40$1,238.4050——
2020-11-24$1,209.60$1,209.6068——
2020-11-23$1,209.60$1,209.6039——
2020-11-20$1,202.40$1,202.4031——
2020-11-19$1,216.80$1,216.8023——
2020-11-18$1,216.80$1,216.8024——
2020-11-17$1,252.80$1,252.8057——
2020-11-16$1,252.80$1,252.8029——
2020-11-13$1,245.60$1,245.6050——
2020-11-12$1,184.40$1,184.4084——
2020-11-11$1,170.00$1,170.0051——
2020-11-10$1,166.40$1,166.4025——
2020-11-09$1,188.00$1,188.0035——
2020-11-06$1,188.00$1,188.0042——
2020-11-05$1,220.40$1,220.4025——
2020-11-04$1,248.12$1,248.128——
2020-11-03$1,213.20$1,213.2025——
2020-11-02$1,224.00$1,224.0024——
2020-10-30$1,267.20$1,267.2065——
2020-10-29$1,339.20$1,339.2029——
2020-10-28$1,285.20$1,285.20130——
2020-10-27$1,396.80$1,396.8036——
2020-10-26$1,404.00$1,404.0047——
2020-10-23$1,375.20$1,375.2041——
2020-10-22$1,364.40$1,364.4017——
2020-10-21$1,366.20$1,366.2012——
2020-10-20$1,375.20$1,375.2048——
2020-10-19$1,342.80$1,342.80108——
2020-10-16$1,350.00$1,350.0023——
2020-10-15$1,342.80$1,342.8017——
2020-10-14$1,360.80$1,360.8032——
2020-10-13$1,400.40$1,400.4012——
2020-10-12$1,375.20$1,375.2045——
2020-10-09$1,382.40$1,382.4024——
2020-10-08$1,400.40$1,400.409——
2020-10-07$1,393.20$1,393.2037——
2020-10-06$1,396.80$1,396.8020——
2020-10-05$1,389.60$1,389.603——
2020-10-02$1,375.20$1,375.2060——
2020-10-01$1,422.00$1,422.0065——
2020-09-30$1,411.20$1,411.2016——
2020-09-29$1,407.60$1,407.6087——
2020-09-28$1,368.00$1,368.0029——
2020-09-25$1,396.80$1,396.8059——
2020-09-24$1,314.00$1,314.0024——
2020-09-23$1,317.60$1,317.6058——
2020-09-22$1,361.16$1,361.1651——
2020-09-21$1,324.80$1,324.8039——
2020-09-18$1,368.00$1,368.00101——
2020-09-17$1,436.40$1,436.4063——
2020-09-16$1,368.00$1,368.0044——
2020-09-15$1,400.40$1,400.40124——
2020-09-14$1,382.40$1,382.40115——
2020-09-11$1,350.00$1,350.0034——
2020-09-10$1,360.80$1,360.8069——
2020-09-09$1,386.00$1,386.0035——
2020-09-08$1,360.80$1,360.8094——
2020-09-04$1,296.00$1,296.00125——
2020-09-03$1,386.00$1,386.0074——
2020-09-02$1,418.40$1,418.40101——
2020-09-01$1,436.40$1,436.40141——
2020-08-31$1,461.60$1,461.60117——
2020-08-28$1,479.60$1,479.6049——
2020-08-27$1,483.20$1,483.2065——
2020-08-26$1,476.00$1,476.00238——
2020-08-25$1,602.00$1,602.00225——
2020-08-24$1,634.40$1,634.40138——
2020-08-21$1,670.40$1,670.40275——
2020-08-20$1,555.20$1,555.20243——
2020-08-19$1,681.20$1,681.2088——
2020-08-18$1,724.40$1,724.40124——
2020-08-17$1,756.80$1,756.80450——
2020-08-14$1,854.00$1,854.00350——
2020-08-13$2,016.00$2,016.002,364——
2020-08-12$1,936.80$1,936.8026,534——
2020-08-11$1,476.00$1,476.00119——
2020-08-10$1,652.40$1,652.40290——
2020-08-07$1,497.60$1,497.60240——
2020-08-06$1,440.00$1,440.00689——
2020-08-05$1,411.20$1,411.20274——
2020-08-04$1,483.20$1,483.2069——
2020-08-03$1,501.20$1,501.2080——
2020-07-31$1,468.80$1,468.80115——
2020-07-30$1,562.40$1,562.4084——
2020-07-29$1,612.80$1,612.8050——
2020-07-28$1,569.60$1,569.6081——
2020-07-27$1,623.60$1,623.60168——
2020-07-24$1,710.00$1,710.00146——
2020-07-23$1,706.40$1,706.4060——
2020-07-22$1,742.40$1,742.4060——
2020-07-21$1,764.00$1,764.0089——
2020-07-20$1,753.20$1,753.2069——
2020-07-17$1,825.20$1,825.2048——
2020-07-16$1,828.80$1,828.8061——
2020-07-15$1,857.60$1,857.60137——
2020-07-14$1,864.80$1,864.8073——
2020-07-13$1,814.40$1,814.40110——
2020-07-10$1,792.80$1,792.80159——
2020-07-09$1,836.00$1,836.0097——
2020-07-08$1,872.00$1,872.0050——
2020-07-07$1,677.60$1,677.6049——
2020-07-06$1,731.60$1,731.6024——
2020-07-02$1,710.00$1,710.0034——
2020-07-01$1,738.80$1,738.8029——
2020-06-30$1,731.60$1,731.6039——
2020-06-29$1,765.08$1,765.0853——
2020-06-26$1,818.00$1,818.0090——
2020-06-25$1,803.60$1,803.6029——
2020-06-24$1,810.80$1,810.8027——
2020-06-23$1,825.20$1,825.2073——
2020-06-22$1,800.00$1,800.0047——
2020-06-19$1,810.80$1,810.8038——
2020-06-18$1,821.60$1,821.6019——
2020-06-17$1,836.00$1,836.0011——
2020-06-16$1,836.00$1,836.0024——
2020-06-15$1,854.00$1,854.0056——
2020-06-12$1,886.40$1,886.40126——
2020-06-11$2,016.00$2,016.00341——
2020-06-10$1,951.20$1,951.20157——
2020-06-09$1,879.20$1,879.2043——
2020-06-08$1,868.40$1,868.40105——
2020-06-05$1,810.80$1,810.8058——
2020-06-04$1,800.00$1,800.0068——
2020-06-03$1,814.40$1,814.4082——
2020-06-02$1,875.60$1,875.6050——
2020-06-01$1,861.20$1,861.2059——
2020-05-29$1,836.00$1,836.00301——
2020-05-28$1,857.60$1,857.60267——
2020-05-27$1,832.40$1,832.4047——
2020-05-26$1,814.40$1,814.40134——
2020-05-22$1,908.00$1,908.00121——
2020-05-21$1,836.00$1,836.0066——
2020-05-20$1,836.00$1,836.0056——
2020-05-19$1,857.60$1,857.6055——
2020-05-18$1,904.40$1,904.40193——
2020-05-15$1,778.40$1,778.4041——
2020-05-14$1,731.60$1,731.6054——
2020-05-13$1,728.00$1,728.0069——
2020-05-12$1,785.60$1,785.6086——
2020-05-11$1,728.00$1,728.00189——
2020-05-08$1,825.20$1,825.2065——
2020-05-07$1,774.80$1,774.8060——
2020-05-06$1,857.60$1,857.6016——
2020-05-05$1,868.40$1,868.4024——
2020-05-04$1,839.60$1,839.6030——
2020-05-01$1,823.40$1,823.4070——
2020-04-30$1,875.60$1,875.6042——
2020-04-29$1,922.40$1,922.4071——
2020-04-28$1,976.40$1,976.4054——
2020-04-27$2,026.80$2,026.8056——
2020-04-24$2,044.80$2,044.8078——
2020-04-23$2,052.00$2,052.0072——
2020-04-22$2,019.60$2,019.6081——
2020-04-21$2,019.60$2,019.60106——
2020-04-20$2,001.60$2,001.6064——
2020-04-17$2,106.00$2,106.0078——
2020-04-16$2,044.80$2,044.8076——
2020-04-15$2,120.40$2,120.40116——
2020-04-14$2,102.40$2,102.40235——
2020-04-13$2,000.88$2,000.88203——
2020-04-09$1,900.80$1,900.80104——
2020-04-08$1,814.40$1,814.40214——
2020-04-07$1,753.20$1,753.20240——
2020-04-06$1,868.40$1,868.40332——
2020-04-03$1,843.20$1,843.20153——
2020-04-02$1,796.40$1,796.40388——
2020-04-01$1,933.20$1,933.20569——
2020-03-31$1,872.00$1,872.006,406——
2020-03-30$1,494.00$1,494.00136——
2020-03-27$1,616.40$1,616.4094——
2020-03-26$1,620.00$1,620.00164——
2020-03-25$1,299.60$1,299.6056——
2020-03-24$1,296.00$1,296.0048——
2020-03-23$1,339.20$1,339.2048——
2020-03-20$1,292.40$1,292.4082——
2020-03-19$1,378.80$1,378.8020——
2020-03-18$1,339.20$1,339.2051——
2020-03-17$1,368.00$1,368.00104——
2020-03-16$1,400.40$1,400.40230——
2020-03-13$1,512.00$1,512.00127——
2020-03-12$1,458.00$1,458.00149——
2020-03-11$1,810.80$1,810.8062——
2020-03-10$1,767.60$1,767.6078——
2020-03-09$1,724.40$1,724.40149——
2020-03-06$2,001.60$2,001.6046——
2020-03-05$1,987.20$1,987.2072——
2020-03-04$2,034.00$2,034.0055——
2020-03-03$1,998.00$1,998.0028——
2020-03-02$2,044.80$2,044.8084——
2020-02-28$2,070.00$2,070.00121——
2020-02-27$1,922.40$1,922.40294——
2020-02-26$2,192.40$2,192.4070——
2020-02-25$2,174.04$2,174.04279——
2020-02-24$2,455.20$2,455.20196——
2020-02-21$2,592.00$2,592.00378——
2020-02-20$2,379.60$2,379.6045——
2020-02-19$2,484.00$2,484.00179——
2020-02-18$2,368.80$2,368.8051——
2020-02-14$2,358.00$2,358.00134——
2020-02-13$2,318.40$2,318.4051——
2020-02-12$2,340.00$2,340.00108——
2020-02-11$2,476.80$2,476.80537——
2020-02-10$2,149.20$2,149.2086——
2020-02-07$2,160.00$2,160.00148——
2020-02-06$2,196.00$2,196.0099——
2020-02-05$2,264.40$2,264.40168——
2020-02-04$2,196.00$2,196.00158——
2020-02-03$2,160.00$2,160.0084——
2020-01-31$2,066.40$2,066.4048——
2020-01-30$2,066.40$2,066.40114——
2020-01-29$2,196.00$2,196.0066——
2020-01-28$2,214.00$2,214.0088——
2020-01-27$2,181.60$2,181.60133——
2020-01-24$2,116.80$2,116.80415——
2020-01-23$2,026.80$2,026.80239——
2020-01-22$2,124.00$2,124.00382——
2020-01-21$2,368.80$2,368.80273——
2020-01-17$2,466.00$2,466.00486——
2020-01-16$2,736.00$2,736.00295——
2020-01-15$2,577.60$2,577.60208——
2020-01-14$2,469.60$2,469.60366——
2020-01-13$2,628.00$2,628.00401——
2020-01-10$2,703.60$2,703.60464——
2020-01-09$3,063.60$3,063.60197——
2020-01-08$3,232.80$3,232.80305——
2020-01-07$3,024.00$3,024.00334——
2020-01-06$3,301.20$3,301.20256——
2020-01-03$3,463.20$3,463.20273——
2020-01-02$3,499.20$3,499.20345——