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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	14.15	14.66	14.66	14.79	14.15	507,524
May 30, 2025	14.01	14.15	14.15	14.33	13.77	480,321
May 29, 2025	14.41	14.02	14.02	14.54	13.81	550,784
May 28, 2025	14.45	14.64	14.64	14.91	14.37	447,492
May 27, 2025	14.63	14.35	14.35	14.69	14.17	796,049
May 23, 2025	14.01	14.57	14.57	14.74	14.01	581,064
May 22, 2025	13.9	14.16	14.16	14.24	13.89	411,141
May 21, 2025	14.07	14.04	14.04	14.28	13.72	625,349
May 20, 2025	14.1	14.14	14.14	14.25	13.91	722,449
May 19, 2025	14.05	14.1	14.1	14.44	13.95	579,029
May 16, 2025	14.08	14.07	14.07	14.22	13.76	633,769
May 15, 2025	13.66	14.03	14.03	14.04	13.39	1.09M
May 14, 2025	13.57	13.59	13.59	13.75	13.14	624,935
May 13, 2025	13.59	13.47	13.47	13.71	13.21	538,000
May 12, 2025	13.78	13.74	13.74	14.24	13.44	1.22M
May 09, 2025	13.89	13.65	13.65	14.22	13.57	546,340
May 08, 2025	13.74	14.02	14.02	14.39	13.54	953,713
May 07, 2025	14.3	13.71	13.71	14.3	13.43	1.08M
May 06, 2025	14.45	13.76	13.76	14.5	13.5	1.08M
May 05, 2025	14.55	14.56	14.56	14.8	14.16	608,300
May 02, 2025	14.69	14.65	14.65	14.82	14.51	651,753
May 01, 2025	14.39	14.57	14.57	14.65	14.18	689,118
April 30, 2025	14.4	14.44	14.44	14.6	14.27	652,141
April 29, 2025	14.02	14.45	14.45	14.56	14.01	1.07M
April 28, 2025	14.22	14.26	14.26	14.46	14.09	840,400
April 25, 2025	14.2	14.21	14.21	14.45	14.14	1M
April 24, 2025	14.08	14.42	14.42	14.52	14.04	1.16M
April 23, 2025	14.07	14.3	14.3	14.61	14.06	1.22M
April 22, 2025	14.32	13.89	13.89	14.4	13.85	869,973
April 21, 2025	14.11	14.3	14.3	14.67	13.83	1.25M
April 17, 2025	13.42	14.07	14.07	14.2	13.42	1.35M
April 16, 2025	13.06	13.53	13.53	13.58	12.96	1.26M
April 15, 2025	12.72	13.09	13.09	13.19	12.66	1.08M
April 14, 2025	12.58	12.74	12.74	12.9	12.1	1.67M
April 11, 2025	12.23	12.18	12.18	12.43	11.93	2.36M
April 10, 2025	11.67	12.24	12.24	12.5	11.6	3.97M
April 09, 2025	9.54	10.33	10.33	10.63	9.12	2.62M
April 08, 2025	10.24	9.76	9.76	10.35	9.6	2.24M
April 07, 2025	9.82	9.98	9.98	10.14	9.37	1.54M
April 04, 2025	10.07	9.98	9.98	10.36	9.65	1.54M
April 03, 2025	9.75	10.28	10.28	10.45	9.54	1.23M
April 02, 2025	9.49	10.04	10.04	10.07	9.41	1.15M
April 01, 2025	10.1	9.55	9.55	10.1	9.41	1.16M
March 31, 2025	9.85	10.19	10.19	10.32	9.71	1.99M
March 28, 2025	10.97	10.79	10.79	10.97	10.59	277,817
March 27, 2025	11	10.99	10.99	11.1	10.84	332,431
March 26, 2025	11.36	11.01	11.01	11.36	10.84	494,600
March 25, 2025	11.4	11.29	11.29	11.46	11.12	428,232
March 24, 2025	11.3	11.45	11.45	11.63	11.29	401,041
March 21, 2025	11.35	11.22	11.22	11.51	11.18	1.32M
March 20, 2025	11.26	11.44	11.44	11.55	11.26	323,385
March 19, 2025	11.31	11.42	11.42	11.61	11.19	507,801
March 18, 2025	11.56	11.35	11.35	11.57	11.26	678,624
March 17, 2025	11.68	11.62	11.62	11.74	11.26	656,500
March 14, 2025	11.56	11.58	11.58	11.77	11.52	374,031
March 13, 2025	11.76	11.47	11.47	11.94	11.32	371,400
March 12, 2025	11.56	11.76	11.76	11.89	11.42	553,023
March 11, 2025	10.86	11.51	11.51	11.52	10.62	876,500
March 10, 2025	11.22	10.92	10.92	11.36	10.74	982,496
March 07, 2025	11.92	11.38	11.38	12.04	11.31	710,320

Keros Therapeutics, Inc. (KROS) NASDAQ