Kronos Bio Inc. (KRON)
0.77
0.02 (2.05%)
At close: Apr 09, 2025, 3:59 PM
0.78
1.27%
Pre-market: Apr 10, 2025, 06:07 AM EDT
Kronos Bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.03 | 4.00% | 132,609 |
| Apr 8, 2025 | 0.78 | 0.79 | 0.74 | 0.75 | -0.02 | -2.60% | 106,409 |
| Apr 7, 2025 | 0.76 | 0.80 | 0.75 | 0.77 | -0.01 | -1.28% | 62,600 |
| Apr 4, 2025 | 0.78 | 0.82 | 0.77 | 0.78 | -0.02 | -2.50% | 295,000 |
| Apr 3, 2025 | 0.82 | 0.85 | 0.79 | 0.80 | -0.04 | -4.76% | 108,839 |
| Apr 2, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.03 | 3.70% | 138,844 |
| Apr 1, 2025 | 0.82 | 0.85 | 0.81 | 0.81 | -0.01 | -1.22% | 109,846 |
| Mar 31, 2025 | 0.82 | 0.89 | 0.82 | 0.82 | 0.00 | 0.00% | 158,900 |
| Mar 28, 2025 | 0.83 | 0.86 | 0.82 | 0.82 | 0.00 | 0.00% | 65,818 |
| Mar 27, 2025 | 0.84 | 0.87 | 0.82 | 0.82 | -0.04 | -4.65% | 103,346 |
| Mar 26, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.01 | 1.18% | 144,400 |
| Mar 25, 2025 | 0.86 | 0.89 | 0.85 | 0.85 | -0.02 | -2.30% | 113,600 |
| Mar 24, 2025 | 0.88 | 0.95 | 0.84 | 0.87 | 0.00 | 0.00% | 239,200 |
| Mar 21, 2025 | 0.88 | 0.93 | 0.87 | 0.87 | -0.01 | -1.14% | 388,400 |
| Mar 20, 2025 | 0.88 | 0.93 | 0.86 | 0.88 | -0.02 | -2.22% | 206,813 |
| Mar 19, 2025 | 0.92 | 0.95 | 0.87 | 0.90 | -0.03 | -3.23% | 220,300 |
| Mar 18, 2025 | 0.95 | 0.97 | 0.92 | 0.93 | -0.02 | -2.11% | 133,300 |
| Mar 17, 2025 | 0.95 | 0.96 | 0.91 | 0.95 | 0.01 | 1.06% | 76,500 |
| Mar 14, 2025 | 0.93 | 0.96 | 0.91 | 0.94 | 0.02 | 2.17% | 35,446 |
| Mar 13, 2025 | 0.95 | 0.98 | 0.90 | 0.92 | 0.00 | 0.00% | 102,400 |
| Mar 12, 2025 | 0.92 | 0.96 | 0.90 | 0.92 | 0.00 | 0.00% | 30,900 |
| Mar 11, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | -0.03 | -3.16% | 137,700 |
| Mar 10, 2025 | 0.98 | 0.99 | 0.91 | 0.95 | -0.01 | -1.04% | 239,045 |
| Mar 7, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.00 | 0.00% | 63,100 |
| Mar 6, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.01 | 1.05% | 267,100 |
| Mar 5, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.00 | 0.00% | 318,346 |
| Mar 4, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | 0.03 | 3.26% | 107,232 |
| Mar 3, 2025 | 0.96 | 0.99 | 0.92 | 0.92 | -0.06 | -6.12% | 325,006 |
| Feb 28, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.02 | 2.08% | 51,500 |
| Feb 27, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | -0.02 | -2.04% | 84,708 |
| Feb 26, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.00 | 0.00% | 84,000 |
| Feb 25, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.00 | 0.00% | 108,900 |
| Feb 24, 2025 | 0.99 | 1.02 | 0.96 | 0.98 | -0.02 | -2.00% | 173,917 |
| Feb 21, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | -0.02 | -1.96% | 392,300 |
| Feb 20, 2025 | 1.03 | 1.04 | 0.97 | 1.02 | 0.00 | 0.00% | 408,400 |
| Feb 19, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 0.00 | 0.00% | 58,538 |
| Feb 18, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | 0.00 | 0.00% | 151,608 |
| Feb 14, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 0.00 | 0.00% | 98,607 |
| Feb 13, 2025 | 0.99 | 1.02 | 0.96 | 1.02 | 0.05 | 5.15% | 233,800 |
| Feb 12, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.00 | 0.00% | 67,700 |
| Feb 11, 2025 | 0.95 | 0.98 | 0.92 | 0.97 | 0.02 | 2.11% | 235,727 |
| Feb 10, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | -0.02 | -2.06% | 399,601 |
| Feb 7, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | -0.02 | -2.02% | 248,700 |
| Feb 6, 2025 | 1.02 | 1.02 | 0.96 | 0.99 | -0.01 | -1.00% | 113,522 |
| Feb 5, 2025 | 0.99 | 1.03 | 0.98 | 1.00 | 0.01 | 1.01% | 138,531 |
| Feb 4, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.01 | 1.02% | 179,052 |
| Feb 3, 2025 | 0.98 | 1.01 | 0.96 | 0.98 | -0.03 | -2.97% | 440,809 |
| Jan 31, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | -0.02 | -1.94% | 144,400 |
| Jan 30, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 0.01 | 0.98% | 150,000 |
| Jan 29, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 0.00 | 0.00% | 137,800 |