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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.36	16.2	16.2	16.5	16.08	468,647
February 19, 2026	16.17	16.55	16.55	16.68	16.06	332,700
February 18, 2026	16.46	16.17	16.17	16.65	16.05	338,727
February 17, 2026	16.65	16.52	16.52	16.8	16.31	168,000
February 13, 2026	16.7	16.58	16.58	16.83	16.46	212,400
February 12, 2026	17.16	16.61	16.61	17.17	16.55	209,700
February 11, 2026	17.02	17.04	17.04	17.08	16.31	353,000
February 10, 2026	17.44	17.15	17.15	17.59	17.08	272,900
February 09, 2026	17.49	17.53	17.53	17.61	17.21	235,800
February 06, 2026	17.45	17.57	17.57	17.9	17.35	305,500
February 05, 2026	17.89	17.24	17.24	18.16	17.22	263,137
February 04, 2026	18.46	18.05	18.05	18.46	17.71	333,200
February 03, 2026	18.37	18.47	18.47	18.74	18.03	258,426
February 02, 2026	17.91	18.4	18.4	18.74	17.8	277,300
January 30, 2026	18.27	17.91	17.91	18.27	17.65	214,226
January 29, 2026	17.83	17.99	17.99	18.19	17.81	234,429
January 28, 2026	18.16	17.83	17.83	18.35	17.8	240,040
January 27, 2026	18.75	18.3	18.3	19.13	18.22	251,900
January 26, 2026	19.04	18.77	18.77	19.11	18.65	193,842
January 23, 2026	19.44	19.2	19.2	19.94	19.1	315,749
January 22, 2026	18.76	19.46	19.46	19.76	18.76	285,502
January 21, 2026	18.39	19.02	19.02	19.07	18.39	255,200
January 20, 2026	18.64	18.43	18.43	18.74	18.33	264,610
January 16, 2026	19.11	18.86	18.86	19.34	18.8	335,405
January 15, 2026	19.45	19.26	19.26	19.55	19.25	371,718
January 14, 2026	19.38	19.53	19.53	19.59	19.06	325,101
January 13, 2026	18.85	19.5	19.5	19.67	18.5	426,030
January 12, 2026	19.1	18.88	18.88	19.1	18.48	376,500
January 09, 2026	18.87	19.2	19.2	19.49	18.72	459,113
January 08, 2026	18.53	18.58	18.58	18.77	18.09	530,205
January 07, 2026	18.02	18.56	18.56	18.85	18	494,200
January 06, 2026	18.1	17.79	17.79	18.1	17.51	472,828
January 05, 2026	18.55	17.92	17.92	18.7	17.8	513,503
January 02, 2026	20.34	18.54	18.54	20.34	18.36	543,607
December 31, 2025	20.28	20.36	20.36	20.49	20	230,141
December 30, 2025	20.57	20.27	20.27	20.69	20.18	250,427
December 29, 2025	21.03	20.63	20.63	21.06	20.58	249,200
December 26, 2025	21.45	21.03	21.03	21.45	20.92	313,500
December 24, 2025	21.38	21.36	21.36	21.48	21.11	294,253
December 23, 2025	21.35	21.38	21.38	21.76	20.97	541,048
December 22, 2025	20.53	21.34	21.34	21.45	20.48	554,965
December 19, 2025	20.19	20.26	20.26	20.27	19.76	2.06M
December 18, 2025	20.74	20.13	20.13	21.05	19.84	590,913
December 17, 2025	21.68	20.83	20.83	21.74	20.67	466,649
December 16, 2025	21.16	21.53	21.53	21.73	20.85	453,844
December 15, 2025	21.09	21.23	21.23	21.29	20.73	572,499
December 12, 2025	21.82	21.51	21.51	21.91	21.41	411,421
December 11, 2025	21.77	21.69	21.69	22.11	21.42	542,500
December 10, 2025	21.69	21.84	21.84	22.2	21.33	687,560
December 09, 2025	21.15	21.53	21.53	22	20.78	474,400
December 08, 2025	21.72	21.32	21.32	22.55	21.27	1.07M
December 05, 2025	20.26	21.69	21.69	21.93	20.26	1.12M
December 04, 2025	18.1	20.27	20.27	20.35	17.95	1.19M
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

Keros Therapeutics, Inc. (KROS) NASDAQ