Keros Therapeutics, Inc. - KROS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.93	18.1	18.1	18.44	16.93	2.15M
December 02, 2025	17.18	16.83	16.83	17.18	16.75	855,925
December 01, 2025	17.48	17.18	17.18	17.58	17.1	789,333
November 28, 2025	17.71	17.48	17.48	17.74	17.4	660,525
November 26, 2025	17.09	17.5	17.5	17.55	16.98	1.66M
November 25, 2025	17.02	17.32	17.32	17.47	16.88	1.69M
November 24, 2025	17.61	17.01	17.01	17.73	16.65	1.59M
November 21, 2025	16.8	17.39	17.39	17.63	16.63	1.44M
November 20, 2025	16.99	16.82	16.82	18.42	16.78	994,000
November 19, 2025	16.7	16.86	16.86	17.21	16.31	1.44M
November 18, 2025	17.24	17.55	17.55	17.65	16.96	1.13M
November 17, 2025	17.11	17.37	17.37	17.57	16.74	1.67M
November 14, 2025	17.24	17.26	17.26	17.63	17.12	989,820
November 13, 2025	17.41	17.3	17.3	17.63	17.06	1.07M
November 12, 2025	16.9	17.47	17.47	17.53	16.83	1.9M
November 11, 2025	17.11	16.9	16.9	17.14	16.3	822,249
November 10, 2025	16.65	17.04	17.04	17.3	16.58	1.88M
November 07, 2025	16.24	16.2	16.2	16.75	15.89	1.33M
November 06, 2025	16.13	16.17	16.17	16.62	15.65	1.79M
November 05, 2025	15.52	15.65	15.65	15.69	15.15	1.26M
November 04, 2025	15.1	15.55	15.55	15.67	15.1	1.14M
November 03, 2025	15.05	15.22	15.22	15.24	14.86	881,329
October 31, 2025	15.05	15.22	15.22	15.3	14.86	666,202
October 30, 2025	15	15.03	15.03	15.29	14.96	794,615
October 29, 2025	15.15	15.04	15.04	15.47	15	992,444
October 28, 2025	14.9	15.18	15.18	15.44	14.77	960,603
October 27, 2025	15.1	15.03	15.03	15.53	14.95	1.19M
October 24, 2025	14.94	15.04	15.04	15.15	14.73	703,300
October 23, 2025	15.53	14.88	14.88	15.65	14.85	819,373
October 22, 2025	15.42	15.56	15.56	15.76	15.03	815,228
October 21, 2025	15.1	15.41	15.41	15.49	14.92	977,499
October 20, 2025	14.02	15.19	15.19	15.46	13.96	2.23M
October 17, 2025	13.77	13.83	13.83	13.91	13.6	660,650
October 16, 2025	14.56	13.74	13.74	14.83	13.65	2.17M
October 15, 2025	15	14.49	14.49	15.03	13.93	5.81M
October 14, 2025	15.74	15.09	15.09	15.89	15.06	517,103
October 13, 2025	15.72	15.89	15.89	16.14	15.65	496,743
October 10, 2025	16.14	15.7	15.7	16.18	15.68	451,225
October 09, 2025	15.9	16.12	16.12	16.44	15.9	509,000
October 08, 2025	15.83	15.96	15.96	16.43	15.67	535,423
October 07, 2025	15.67	15.65	15.65	15.89	15.5	308,123
October 06, 2025	16.09	15.62	15.62	16.57	15.59	411,020
October 03, 2025	15.61	15.94	15.94	16.36	15.61	476,047
October 02, 2025	15.32	15.58	15.58	15.66	15	813,984
October 01, 2025	15.78	15.28	15.28	15.96	15.08	914,400
September 30, 2025	15.89	15.82	15.82	16.09	15.75	536,516
September 29, 2025	16.11	15.95	15.95	16.3	15.67	271,300
September 26, 2025	15.71	16.05	16.05	16.11	15.71	380,020
September 25, 2025	15.67	15.8	15.8	15.88	15.55	220,300
September 24, 2025	15.74	15.75	15.75	15.86	15.56	183,500
September 23, 2025	15.81	15.69	15.69	15.99	15.65	204,901
September 22, 2025	15.63	15.9	15.9	16.08	15.5	296,212
September 19, 2025	16.04	15.56	15.56	16.04	15.42	562,800
September 18, 2025	15.87	16.04	16.04	16.04	15.83	225,000
September 17, 2025	15.89	15.62	15.62	16.1	15.53	197,900
September 16, 2025	15.53	15.8	15.8	16	15.52	481,000
September 15, 2025	15.54	15.55	15.55	15.76	15.34	250,305
September 12, 2025	15.71	15.66	15.66	15.84	15.51	245,600
September 11, 2025	15.67	15.76	15.76	15.85	15.62	235,100
September 10, 2025	15.75	15.65	15.65	15.75	15.23	287,800

Keros Therapeutics, Inc. (KROS) NASDAQ