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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	15.48	15.71	15.71	15.73	15.32	199,841
September 08, 2025	15.59	15.47	15.47	15.65	15.25	287,098
September 05, 2025	15.61	15.59	15.59	16	15.48	537,578
September 04, 2025	15.73	15.55	15.55	15.73	15.38	179,246
September 03, 2025	15.71	15.76	15.76	16.04	15.6	516,400
September 02, 2025	15.32	15.72	15.72	16.07	15.22	476,000
August 29, 2025	15.33	15.21	15.21	15.38	14.98	586,020
August 28, 2025	15.48	15.25	15.25	15.56	15.22	242,818
August 27, 2025	14.89	15.52	15.52	15.83	14.82	476,700
August 26, 2025	14.76	14.91	14.91	15.08	14.57	577,700
August 25, 2025	15.57	14.76	14.76	15.69	14.72	293,800
August 22, 2025	15.41	15.56	15.56	15.81	15.15	675,019
August 21, 2025	14.14	15.17	15.17	15.23	14.11	1.04M
August 20, 2025	14.49	14.23	14.23	15.39	14.04	801,484
August 19, 2025	14.47	14.49	14.49	14.66	14.26	523,100
August 18, 2025	14.51	14.52	14.52	14.66	14.38	273,736
August 15, 2025	14.42	14.48	14.48	14.53	14.13	383,521
August 14, 2025	13.78	14.42	14.42	14.67	13.78	460,253
August 13, 2025	13.84	13.96	13.96	13.98	13.8	431,825
August 12, 2025	13.49	13.71	13.71	13.76	13.44	306,000
August 11, 2025	13.67	13.35	13.35	13.75	13.28	467,747
August 08, 2025	13.32	13.73	13.73	13.75	13.19	716,800
August 07, 2025	13.99	13.36	13.36	14.26	13.13	708,510
August 06, 2025	14.26	14.41	14.41	14.42	14.09	375,393
August 05, 2025	14.64	14.39	14.39	14.68	14.37	458,147
August 04, 2025	14.34	14.62	14.62	14.75	14.23	225,354
August 01, 2025	14.31	14.32	14.32	14.5	14.25	261,048
July 31, 2025	14.39	14.32	14.32	14.48	14.25	425,965
July 30, 2025	14.66	14.47	14.47	14.81	14.35	379,563
July 29, 2025	14.56	14.48	14.48	14.6	14.42	261,694
July 28, 2025	14.51	14.51	14.51	14.66	14.45	312,824
July 25, 2025	14.33	14.46	14.46	14.72	14.18	324,823

Keros Therapeutics, Inc. (KROS) NASDAQ