Kronos Bio, Inc. - KRON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	0.88	0.88	0.88	0.88	0.88	0
July 02, 2025	0.88	0.88	0.88	0.88	0.88	0
July 01, 2025	0.88	0.88	0.88	0.88	0.88	0
June 30, 2025	0.88	0.88	0.88	0.88	0.88	0
June 27, 2025	0.88	0.88	0.88	0.88	0.88	0
June 26, 2025	0.88	0.88	0.88	0.88	0.88	0
June 25, 2025	0.88	0.88	0.88	0.88	0.88	0
June 24, 2025	0.88	0.88	0.88	0.88	0.88	0
June 23, 2025	0.88	0.88	0.88	0.88	0.88	0
June 20, 2025	0.88	0.88	0.88	0.88	0.87	54,100
June 18, 2025	0.88	0.87	0.87	0.9	0.87	4.04M
June 17, 2025	0.88	0.89	0.89	0.9	0.88	1.19M
June 16, 2025	0.88	0.89	0.89	0.89	0.88	183,813
June 13, 2025	0.88	0.89	0.89	0.9	0.88	347,800
June 12, 2025	0.87	0.88	0.88	0.89	0.87	228,739
June 11, 2025	0.88	0.87	0.87	0.89	0.87	597,100
June 10, 2025	0.87	0.89	0.89	0.9	0.87	320,400
June 09, 2025	0.86	0.87	0.87	0.89	0.86	715,300
June 06, 2025	0.87	0.87	0.87	0.9	0.87	1.78M
June 05, 2025	0.86	0.87	0.87	0.9	0.86	12.02M
June 04, 2025	0.67	0.67	0.67	0.68	0.66	206,713
June 03, 2025	0.66	0.68	0.68	0.69	0.66	769,500
June 02, 2025	0.67	0.67	0.67	0.67	0.66	593,915
May 30, 2025	0.67	0.68	0.68	0.68	0.67	477,301
May 29, 2025	0.67	0.67	0.67	0.69	0.66	1.29M
May 28, 2025	0.69	0.67	0.67	0.69	0.67	713,500
May 27, 2025	0.67	0.69	0.69	0.69	0.67	506,947
May 23, 2025	0.68	0.69	0.69	0.69	0.68	425,932
May 22, 2025	0.67	0.69	0.69	0.69	0.67	878,300
May 21, 2025	0.68	0.67	0.67	0.69	0.67	935,659
May 20, 2025	0.69	0.68	0.68	0.69	0.67	870,900
May 19, 2025	0.68	0.67	0.67	0.7	0.67	372,241
May 16, 2025	0.69	0.68	0.68	0.71	0.68	1.27M
May 15, 2025	0.73	0.71	0.71	0.73	0.65	1.97M
May 14, 2025	0.74	0.73	0.73	0.74	0.72	71,236
May 13, 2025	0.72	0.73	0.73	0.74	0.72	284,837
May 12, 2025	0.73	0.74	0.74	0.74	0.7	2.58M
May 09, 2025	0.72	0.72	0.72	0.73	0.71	192,600
May 08, 2025	0.71	0.73	0.73	0.73	0.71	301,804
May 07, 2025	0.71	0.72	0.72	0.73	0.71	120,630
May 06, 2025	0.73	0.71	0.71	0.76	0.7	1.67M
May 05, 2025	0.7	0.73	0.73	0.75	0.7	1.02M
May 02, 2025	0.71	0.71	0.71	0.73	0.7	2.56M
May 01, 2025	0.73	0.71	0.71	0.74	0.67	9M
April 30, 2025	0.9	0.89	0.89	0.93	0.89	95,534
April 29, 2025	0.85	0.9	0.9	0.93	0.85	105,016
April 28, 2025	0.86	0.89	0.89	0.92	0.85	102,000
April 25, 2025	0.85	0.85	0.85	0.9	0.84	104,041
April 24, 2025	0.87	0.86	0.86	0.93	0.86	68,737
April 23, 2025	0.88	0.88	0.88	0.93	0.88	79,824
April 22, 2025	0.9	0.88	0.88	0.92	0.86	117,825
April 21, 2025	0.86	0.91	0.91	0.94	0.85	113,331
April 17, 2025	0.9	0.89	0.89	0.9	0.85	11,027
April 16, 2025	0.86	0.88	0.88	0.9	0.85	74,400
April 15, 2025	0.85	0.87	0.87	0.92	0.85	54,237
April 14, 2025	0.82	0.86	0.86	0.88	0.82	112,516
April 11, 2025	0.81	0.78	0.78	0.81	0.77	15,142
April 10, 2025	0.78	0.78	0.78	0.8	0.77	114,811
April 09, 2025	0.74	0.78	0.78	0.78	0.74	132,609
April 08, 2025	0.78	0.75	0.75	0.79	0.74	106,409

Kronos Bio, Inc. (KRON) NASDAQ