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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	16.5	16.63	16.63	16.74	16.3	422,776
December 24, 2024	17.12	16.71	16.71	17.12	16.63	378,937
December 23, 2024	16.98	17.12	17.12	17.5	16.88	974,243
December 20, 2024	16.77	17.03	17.03	17.64	16.62	1.47M
December 19, 2024	17.08	16.92	16.92	17.08	16.31	1.7M
December 18, 2024	18	17.13	17.13	18.33	16.44	2.08M
December 17, 2024	19.33	18	18	19.4	17.77	2.25M
December 16, 2024	18.25	19.42	19.42	19.65	18.08	2.2M
December 13, 2024	18.76	18.83	18.83	21.05	17.52	5.18M
December 12, 2024	18.7	18.43	18.43	19.34	15.67	14.65M
December 11, 2024	67.76	68.65	68.65	69.26	66.47	394,700
December 10, 2024	67.28	66.31	66.31	68.44	65.86	345,479
December 09, 2024	69.9	67.14	67.14	72.37	66.82	624,200
December 06, 2024	64.5	70	70	70.07	64.46	485,942
December 05, 2024	67.79	64.61	64.61	67.79	63.26	591,924
December 04, 2024	63.82	67.79	67.79	67.91	62.77	527,619
December 03, 2024	56.64	62.28	62.28	62.42	56.64	595,049
December 02, 2024	57.5	56.73	56.73	58.05	56.1	424,900
November 29, 2024	58.6	57.74	57.74	58.97	57.25	125,835
November 27, 2024	57.95	58.55	58.55	58.81	56.78	258,148
November 26, 2024	56.74	57.39	57.39	57.78	55.51	296,300
November 25, 2024	56.81	56.58	56.58	58.68	55.56	597,520
November 22, 2024	53.35	55.92	55.92	57.33	53.06	402,517
November 21, 2024	54.62	53.84	53.84	55.51	53.09	349,157
November 20, 2024	53.53	54.14	54.14	54.87	52.64	408,547
November 19, 2024	53.52	53.62	53.62	55.89	53.2	436,600
November 18, 2024	56.53	54.01	54.01	57.01	53.72	566,400
November 15, 2024	60.35	56.62	56.62	60.58	55.26	526,800
November 14, 2024	63.04	60.35	60.35	63.51	60.28	564,100
November 13, 2024	65.04	63.07	63.07	65.93	62.07	393,700
November 12, 2024	67.13	64.88	64.88	68.64	64.38	547,900
November 11, 2024	67.91	68.15	68.15	70.26	67.89	422,600
November 08, 2024	67.22	67.91	67.91	68.41	65.54	624,526
November 07, 2024	66.3	67.17	67.17	70	65.6	372,354
November 06, 2024	65	66.45	66.45	66.99	63.77	535,838
November 05, 2024	60	62.58	62.58	62.93	59.47	322,700
November 04, 2024	59.63	59.95	59.95	61.49	57.53	448,280
November 01, 2024	58.5	59.94	59.94	60.14	58.14	351,500
October 31, 2024	59.48	58.04	58.04	59.6	57.79	508,000
October 30, 2024	59.75	59.64	59.64	60.92	59.08	266,405
October 29, 2024	60.72	60.14	60.14	60.72	58.99	244,727
October 28, 2024	61.52	60.73	60.73	62.68	60.73	310,300
October 25, 2024	60	60.76	60.76	61.87	59.94	258,241
October 24, 2024	58.66	59.56	59.56	59.87	58.33	366,500
October 23, 2024	59.09	57.99	57.99	60.25	57.95	189,334
October 22, 2024	59.79	59.33	59.33	60.56	58.99	137,600
October 21, 2024	60.83	60.3	60.3	61.22	59.44	267,000
October 18, 2024	61.28	61.25	61.25	61.38	59.99	340,419
October 17, 2024	61.78	61.09	61.09	62.22	60.58	293,522
October 16, 2024	61.21	62.18	62.18	62.52	59.6	613,441
October 15, 2024	60.9	60.39	60.39	61.4	59.61	401,326
October 14, 2024	59.38	60.5	60.5	61.52	58.71	369,200
October 11, 2024	57.65	59.78	59.78	59.88	56.95	224,704
October 10, 2024	57.27	57.79	57.79	58.05	56.79	266,927
October 09, 2024	59.67	57.97	57.97	59.67	57.87	145,900
October 08, 2024	60	59.67	59.67	61	59.56	166,230
October 07, 2024	61.09	60.12	60.12	61.55	58.66	219,928
October 04, 2024	60.21	60	60	61.01	59.5	38,729
October 03, 2024	61.09	59.9	59.9	61.09	59.4	236,478
October 02, 2024	59.37	61.31	61.31	61.68	58.69	457,525

Keros Therapeutics, Inc. (KROS) NASDAQ