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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.95	0.92	0.92	0.95	0.9	1.51M
December 24, 2024	0.96	0.95	0.95	0.96	0.93	30,048
December 23, 2024	0.95	0.95	0.95	0.96	0.93	110,200
December 20, 2024	0.92	0.96	0.96	0.97	0.92	78,784
December 19, 2024	0.95	0.93	0.93	0.99	0.91	295,718
December 18, 2024	0.97	0.95	0.95	1.01	0.94	217,867
December 17, 2024	0.95	0.96	0.96	0.98	0.93	313,968
December 16, 2024	0.97	0.96	0.96	1.03	0.92	392,255
December 13, 2024	0.99	0.98	0.98	1	0.97	294,700
December 12, 2024	1	1	1	1.03	0.99	185,311
December 11, 2024	1.08	1.02	1.02	1.08	1.01	159,300
December 10, 2024	1.09	1.05	1.05	1.09	1.02	153,161
December 09, 2024	1.03	1.07	1.07	1.08	1.03	269,103
December 06, 2024	1.01	1.02	1.02	1.06	1.01	325,223
December 05, 2024	1.01	1.02	1.02	1.06	0.97	1.35M
December 04, 2024	0.91	0.94	0.94	0.95	0.9	181,222
December 03, 2024	0.96	0.9	0.9	0.98	0.89	582,559
December 02, 2024	0.95	0.97	0.97	0.99	0.93	365,340
November 29, 2024	1	0.95	0.95	1	0.94	421,415
November 27, 2024	0.93	0.96	0.96	0.99	0.92	1.24M
November 26, 2024	0.88	0.87	0.87	0.91	0.84	540,419
November 25, 2024	0.88	0.89	0.89	0.92	0.88	105,200
November 22, 2024	0.92	0.9	0.9	0.92	0.88	96,673
November 21, 2024	0.88	0.87	0.87	0.92	0.85	198,500
November 20, 2024	0.87	0.86	0.86	0.87	0.85	249,200
November 19, 2024	0.84	0.85	0.85	0.88	0.84	344,100
November 18, 2024	0.86	0.85	0.85	0.86	0.85	665,617
November 15, 2024	0.83	0.85	0.85	0.9	0.8	599,014
November 14, 2024	0.88	0.85	0.85	0.9	0.84	607,032
November 13, 2024	0.92	0.88	0.88	0.92	0.88	57,800
November 12, 2024	0.9	0.92	0.92	0.92	0.88	90,045
November 11, 2024	0.85	0.87	0.87	0.92	0.83	53,233
November 08, 2024	0.87	0.87	0.87	0.92	0.84	94,240
November 07, 2024	0.93	0.9	0.9	0.96	0.89	122,489
November 06, 2024	0.95	0.96	0.96	0.98	0.94	24,548
November 05, 2024	0.95	0.95	0.95	0.96	0.94	27,101
November 04, 2024	0.94	0.95	0.95	0.95	0.92	58,500
November 01, 2024	0.97	0.99	0.99	0.99	0.92	42,800
October 31, 2024	0.95	0.97	0.97	0.98	0.92	35,709
October 30, 2024	1	0.94	0.94	1	0.93	41,881
October 29, 2024	0.96	0.98	0.98	1	0.91	148,734
October 28, 2024	0.96	0.98	0.98	1	0.93	84,939
October 25, 2024	0.94	0.97	0.97	0.97	0.94	19,800
October 24, 2024	0.97	0.95	0.95	0.97	0.92	49,928
October 23, 2024	0.96	0.95	0.95	0.96	0.92	32,700
October 22, 2024	0.95	0.9	0.9	0.97	0.9	73,027
October 21, 2024	0.92	0.96	0.96	0.97	0.92	114,131
October 18, 2024	0.95	0.95	0.95	0.95	0.91	21,600
October 17, 2024	0.95	0.93	0.93	0.96	0.9	29,500
October 16, 2024	0.96	0.97	0.97	0.97	0.92	21,042
October 15, 2024	0.92	0.96	0.96	0.97	0.9	23,700
October 14, 2024	0.96	0.92	0.92	0.97	0.9	29,300
October 11, 2024	0.94	0.92	0.92	0.98	0.9	50,800
October 10, 2024	0.96	0.98	0.98	0.98	0.9	13,400
October 09, 2024	0.98	0.95	0.95	0.99	0.95	17,100
October 08, 2024	0.98	0.94	0.94	0.98	0.85	376,156
October 07, 2024	1	0.99	0.99	1	0.96	33,316
October 04, 2024	0.96	0.99	0.99	1	0.96	26,533
October 03, 2024	0.95	0.96	0.96	0.99	0.95	22,900
October 02, 2024	0.98	1	1	1.03	0.98	56,900

Kronos Bio, Inc. (KRON) NASDAQ