Keros Therapeutics Inc. (KROS)
11.38
-0.07 (-0.61%)
At close: Jan 28, 2025, 1:45 PM
KROS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 11.80 | 11.99 | 11.41 | 11.45 | -0.39 | -3.29% | 1,049,813 |
| Jan 24, 2025 | 12.04 | 12.56 | 11.82 | 11.84 | -0.18 | -1.50% | 1,496,632 |
| Jan 23, 2025 | 11.37 | 12.08 | 11.22 | 12.02 | 0.63 | 5.53% | 1,732,900 |
| Jan 22, 2025 | 11.31 | 11.54 | 10.95 | 11.39 | -0.02 | -0.18% | 2,573,368 |
| Jan 21, 2025 | 11.46 | 11.60 | 11.06 | 11.41 | 0.55 | 5.06% | 2,890,400 |
| Jan 17, 2025 | 11.00 | 11.63 | 10.74 | 10.86 | 0.34 | 3.23% | 2,986,486 |
| Jan 16, 2025 | 10.61 | 10.71 | 10.10 | 10.52 | 0.10 | 0.96% | 3,201,300 |
| Jan 15, 2025 | 9.97 | 10.90 | 9.78 | 10.42 | -2.06 | -16.51% | 13,601,225 |
| Jan 14, 2025 | 12.99 | 13.04 | 12.22 | 12.48 | -0.34 | -2.65% | 1,132,485 |
| Jan 13, 2025 | 14.00 | 14.10 | 12.35 | 12.82 | -1.74 | -11.95% | 2,314,208 |
| Jan 10, 2025 | 14.40 | 14.69 | 13.96 | 14.56 | -0.33 | -2.22% | 1,609,894 |
| Jan 8, 2025 | 15.63 | 15.78 | 14.82 | 14.89 | -0.95 | -6.00% | 721,245 |
| Jan 7, 2025 | 15.60 | 16.49 | 15.60 | 15.84 | 0.20 | 1.28% | 868,847 |
| Jan 6, 2025 | 16.47 | 16.47 | 15.59 | 15.64 | -0.46 | -2.86% | 955,800 |
| Jan 3, 2025 | 15.90 | 16.52 | 15.74 | 16.10 | 0.18 | 1.13% | 752,553 |
| Jan 2, 2025 | 15.95 | 16.70 | 15.82 | 15.92 | 0.09 | 0.57% | 524,300 |
| Dec 31, 2024 | 15.75 | 15.93 | 15.33 | 15.83 | 0.19 | 1.21% | 854,800 |
| Dec 30, 2024 | 16.27 | 16.51 | 15.51 | 15.64 | -0.78 | -4.75% | 1,323,700 |
| Dec 27, 2024 | 16.64 | 17.25 | 16.29 | 16.42 | -0.39 | -2.32% | 862,100 |
| Dec 26, 2024 | 16.50 | 16.89 | 16.30 | 16.81 | 0.10 | 0.60% | 998,904 |
| Dec 24, 2024 | 17.12 | 17.12 | 16.63 | 16.71 | -0.41 | -2.39% | 379,000 |
| Dec 23, 2024 | 16.98 | 17.50 | 16.88 | 17.12 | 0.09 | 0.53% | 974,243 |
| Dec 20, 2024 | 16.77 | 17.64 | 16.62 | 17.03 | 0.11 | 0.65% | 1,469,600 |
| Dec 19, 2024 | 17.08 | 17.08 | 16.31 | 16.92 | -0.21 | -1.23% | 1,703,438 |
| Dec 18, 2024 | 18.00 | 18.33 | 16.44 | 17.13 | -0.87 | -4.83% | 2,084,089 |
| Dec 17, 2024 | 19.33 | 19.40 | 17.77 | 18.00 | -1.42 | -7.31% | 2,247,000 |
| Dec 16, 2024 | 18.25 | 19.65 | 18.08 | 19.42 | 0.59 | 3.13% | 2,200,458 |
| Dec 13, 2024 | 18.76 | 21.05 | 17.52 | 18.83 | 0.40 | 2.17% | 5,182,908 |
| Dec 12, 2024 | 18.70 | 19.34 | 15.67 | 18.43 | -50.22 | -73.15% | 14,645,700 |
| Dec 11, 2024 | 67.76 | 69.26 | 66.47 | 68.65 | 2.34 | 3.53% | 394,700 |
| Dec 10, 2024 | 67.28 | 68.44 | 65.86 | 66.31 | -0.83 | -1.24% | 407,609 |
| Dec 9, 2024 | 69.90 | 72.37 | 66.82 | 67.14 | -2.86 | -4.09% | 624,200 |
| Dec 6, 2024 | 64.50 | 70.07 | 64.46 | 70.00 | 5.39 | 8.34% | 486,000 |
| Dec 5, 2024 | 67.79 | 67.79 | 63.26 | 64.61 | -3.18 | -4.69% | 591,924 |
| Dec 4, 2024 | 63.82 | 67.91 | 62.77 | 67.79 | 5.51 | 8.85% | 527,619 |
| Dec 3, 2024 | 56.64 | 62.42 | 56.64 | 62.28 | 5.55 | 9.78% | 595,049 |
| Dec 2, 2024 | 57.50 | 58.05 | 56.10 | 56.73 | -1.01 | -1.75% | 424,900 |
| Nov 29, 2024 | 58.60 | 58.97 | 57.25 | 57.74 | -0.81 | -1.38% | 125,835 |
| Nov 27, 2024 | 57.95 | 58.81 | 56.78 | 58.55 | 1.16 | 2.02% | 258,148 |
| Nov 26, 2024 | 56.74 | 57.78 | 55.51 | 57.39 | 0.81 | 1.43% | 296,300 |
| Nov 25, 2024 | 56.81 | 58.68 | 55.56 | 56.58 | 0.66 | 1.18% | 597,520 |
| Nov 22, 2024 | 53.35 | 57.33 | 53.06 | 55.92 | 2.08 | 3.86% | 402,517 |
| Nov 21, 2024 | 54.62 | 55.51 | 53.09 | 53.84 | -0.30 | -0.55% | 349,157 |
| Nov 20, 2024 | 53.53 | 54.87 | 52.64 | 54.14 | 0.52 | 0.97% | 408,547 |
| Nov 19, 2024 | 53.52 | 55.89 | 53.20 | 53.62 | -0.39 | -0.72% | 436,600 |
| Nov 18, 2024 | 56.53 | 57.01 | 53.72 | 54.01 | -2.61 | -4.61% | 566,400 |
| Nov 15, 2024 | 60.35 | 60.58 | 55.26 | 56.62 | -3.73 | -6.18% | 526,800 |
| Nov 14, 2024 | 63.04 | 63.51 | 60.28 | 60.35 | -2.72 | -4.31% | 564,100 |
| Nov 13, 2024 | 65.04 | 65.93 | 62.07 | 63.07 | -1.81 | -2.79% | 393,700 |
| Nov 12, 2024 | 67.13 | 68.64 | 64.38 | 64.88 | -3.27 | -4.80% | 547,900 |