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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	14.39	14.38	14.38	14.74	14.19	287,754
July 23, 2025	13.86	14.43	14.43	14.85	13.7	1.05M
July 22, 2025	13.81	13.73	13.73	14.09	13.71	366,659
July 21, 2025	13.85	13.79	13.79	14.39	13.75	501,000
July 18, 2025	14.48	13.75	13.75	14.52	13.65	458,350
July 17, 2025	14.37	14.36	14.36	14.7	14.33	737,800
July 16, 2025	14.25	14.49	14.49	14.58	14.18	381,834
July 15, 2025	14.65	14.25	14.25	14.75	14.19	247,858
July 14, 2025	14.44	14.57	14.57	14.83	14.44	366,746
July 11, 2025	14.36	14.44	14.44	14.6	14.34	351,441
July 10, 2025	14.36	14.47	14.47	14.66	14.11	592,611
July 09, 2025	14.02	14.32	14.32	14.68	13.93	600,315
July 08, 2025	13.4	13.91	13.91	14.08	13.39	796,900
July 07, 2025	13.4	13.4	13.4	13.54	13.26	517,800
July 03, 2025	13.43	13.45	13.45	13.69	13.38	148,107
July 02, 2025	13.28	13.41	13.41	13.76	13.28	414,700
July 01, 2025	13.32	13.34	13.34	13.64	13.32	371,571
June 30, 2025	13.5	13.35	13.35	13.59	13.25	392,917
June 27, 2025	13.46	13.49	13.49	13.68	13.4	1.57M
June 26, 2025	13.7	13.51	13.51	13.7	13.44	344,738
June 25, 2025	13.73	13.65	13.65	13.81	13.41	360,026
June 24, 2025	13.89	13.71	13.71	13.99	13.57	284,903
June 23, 2025	13.46	13.76	13.76	13.77	13.42	289,300
June 20, 2025	13.64	13.49	13.49	13.64	13.37	657,126
June 18, 2025	13.48	13.55	13.55	13.8	13.4	294,209
June 17, 2025	13.6	13.46	13.46	13.76	13.31	298,600
June 16, 2025	13.65	13.66	13.66	13.91	13.5	587,398
June 13, 2025	13.49	13.56	13.56	13.84	13.34	377,915
June 12, 2025	13.72	13.64	13.64	14	13.54	489,200
June 11, 2025	13.96	13.79	13.79	14.05	13.71	428,830

Keros Therapeutics, Inc. (KROS) NASDAQ