Karyopharm Therapeutics Inc.KPTINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.52 | $6.68 | $6.22 | $6.37 | 176,002 |
| 1/30/2026 | $6.66 | $6.80 | $6.42 | $6.52 | 267,962 |
| 1/29/2026 | $6.95 | $7.08 | $6.61 | $6.63 | 176,731 |
| 1/28/2026 | $7.03 | $7.20 | $6.91 | $6.92 | 304,312 |
| 1/27/2026 | $6.70 | $7.14 | $6.51 | $7.05 | 433,343 |
| 1/26/2026 | $6.58 | $6.82 | $6.36 | $6.65 | 318,500 |
| 1/23/2026 | $6.70 | $7.09 | $6.54 | $6.59 | 323,421 |
| 1/22/2026 | $6.35 | $6.64 | $6.08 | $6.64 | 358,104 |
| 1/21/2026 | $5.96 | $6.49 | $5.88 | $6.32 | 482,200 |
| 1/20/2026 | $6.19 | $6.34 | $5.89 | $5.95 | 424,245 |
| 1/16/2026 | $6.80 | $6.85 | $6.25 | $6.31 | 398,571 |
| 1/15/2026 | $7.17 | $7.24 | $6.49 | $6.66 | 445,237 |
| 1/14/2026 | $7.90 | $8.07 | $7.15 | $7.19 | 750,300 |
| 1/13/2026 | $8.19 | $8.27 | $7.57 | $7.91 | 282,041 |
| 1/12/2026 | $8.64 | $8.64 | $7.05 | $8.20 | 603,517 |
| 1/9/2026 | $8.29 | $8.95 | $8.11 | $8.68 | 904,249 |
| 1/8/2026 | $7.91 | $8.42 | $7.72 | $8.17 | 518,712 |
| 1/7/2026 | $7.39 | $8.15 | $7.39 | $7.87 | 652,600 |
| 1/6/2026 | $7.40 | $7.50 | $7.30 | $7.35 | 418,119 |
| 1/5/2026 | $7.22 | $7.42 | $7.10 | $7.40 | 379,400 |
| 1/2/2026 | $7.44 | $7.44 | $7.01 | $7.19 | 141,513 |
| 12/31/2025 | $7.31 | $7.43 | $7.30 | $7.36 | 141,600 |
| 12/30/2025 | $7.38 | $7.52 | $7.16 | $7.31 | 941,100 |
| 12/29/2025 | $7.37 | $7.49 | $7.12 | $7.34 | 158,548 |
| 12/26/2025 | $7.50 | $7.50 | $7.16 | $7.44 | 106,300 |
| 12/24/2025 | $7.44 | $7.54 | $7.32 | $7.47 | 77,200 |
| 12/23/2025 | $7.27 | $7.55 | $7.14 | $7.44 | 237,380 |
| 12/22/2025 | $7.00 | $7.70 | $6.92 | $7.27 | 371,000 |
| 12/19/2025 | $6.44 | $7.09 | $6.44 | $6.94 | 580,136 |
| 12/18/2025 | $6.04 | $6.77 | $6.04 | $6.37 | 177,736 |
| 12/17/2025 | $6.36 | $6.77 | $5.99 | $6.02 | 149,218 |
| 12/16/2025 | $6.68 | $6.81 | $6.33 | $6.33 | 148,543 |
| 12/15/2025 | $6.96 | $7.00 | $6.59 | $6.71 | 140,400 |
| 12/12/2025 | $7.07 | $7.48 | $6.85 | $6.95 | 222,149 |
| 12/11/2025 | $6.52 | $7.05 | $6.35 | $7.00 | 596,439 |
| 12/10/2025 | $6.35 | $6.69 | $6.19 | $6.48 | 160,900 |
| 12/9/2025 | $5.89 | $6.52 | $5.89 | $6.39 | 360,906 |
| 12/8/2025 | $5.84 | $6.01 | $5.70 | $5.89 | 148,614 |
| 12/5/2025 | $5.95 | $5.95 | $5.74 | $5.75 | 64,500 |
| 12/4/2025 | $5.41 | $6.05 | $5.37 | $5.91 | 134,739 |
| 12/3/2025 | $5.36 | $5.52 | $5.30 | $5.46 | 288,900 |
| 12/2/2025 | $5.71 | $5.80 | $5.34 | $5.36 | 120,821 |
| 12/1/2025 | $5.60 | $6.15 | $5.48 | $5.75 | 256,800 |
| 11/28/2025 | $5.46 | $5.71 | $5.46 | $5.62 | 45,700 |
| 11/26/2025 | $5.49 | $5.66 | $5.37 | $5.55 | 113,030 |
| 11/25/2025 | $5.58 | $5.67 | $5.31 | $5.45 | 118,422 |
| 11/24/2025 | $5.88 | $5.93 | $5.56 | $5.56 | 103,126 |
| 11/21/2025 | $5.64 | $5.95 | $5.60 | $5.90 | 61,600 |
| 11/20/2025 | $6.09 | $6.10 | $5.70 | $5.76 | 102,900 |
| 11/19/2025 | $6.30 | $6.50 | $5.80 | $5.98 | 220,300 |
| 11/18/2025 | $5.73 | $6.43 | $5.73 | $6.24 | 131,748 |
| 11/17/2025 | $5.68 | $6.06 | $5.53 | $5.79 | 142,606 |
| 11/14/2025 | $5.40 | $5.85 | $5.40 | $5.68 | 95,335 |
| 11/13/2025 | $5.55 | $5.70 | $5.35 | $5.50 | 56,838 |
| 11/12/2025 | $5.42 | $5.65 | $5.41 | $5.59 | 56,600 |
| 11/11/2025 | $5.34 | $5.71 | $5.25 | $5.46 | 69,700 |
| 11/10/2025 | $5.17 | $5.45 | $5.14 | $5.44 | 70,238 |
| 11/7/2025 | $5.22 | $5.28 | $5.01 | $5.16 | 91,800 |
| 11/6/2025 | $5.43 | $5.45 | $5.09 | $5.22 | 94,401 |
| 11/5/2025 | $5.61 | $5.72 | $5.34 | $5.36 | 65,422 |
| 11/4/2025 | $6.00 | $6.00 | $5.41 | $5.65 | 190,600 |