Keros Therapeutics Inc. (KROS)
11.09
0.08 (0.73%)
At close: Feb 28, 2025, 3:59 PM
11.00
-0.77%
After-hours: Feb 28, 2025, 06:27 PM EST
KROS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.95 | 11.11 | 10.63 | 11.08 | 0.07 | 0.64% | 1,832,872 |
| Feb 27, 2025 | 10.98 | 11.43 | 10.94 | 11.01 | 0.07 | 0.64% | 1,084,628 |
| Feb 26, 2025 | 10.94 | 11.18 | 10.79 | 10.94 | 0.03 | 0.27% | 1,491,355 |
| Feb 25, 2025 | 10.81 | 11.07 | 10.67 | 10.91 | 0.12 | 1.11% | 1,026,100 |
| Feb 24, 2025 | 11.03 | 11.17 | 10.63 | 10.79 | -0.23 | -2.09% | 855,600 |
| Feb 21, 2025 | 11.14 | 11.20 | 10.87 | 11.02 | -0.01 | -0.09% | 897,400 |
| Feb 20, 2025 | 10.59 | 11.12 | 10.59 | 11.03 | 0.42 | 3.96% | 891,644 |
| Feb 19, 2025 | 10.55 | 10.79 | 10.52 | 10.61 | 0.05 | 0.47% | 778,900 |
| Feb 18, 2025 | 10.33 | 10.71 | 10.33 | 10.56 | 0.24 | 2.33% | 845,940 |
| Feb 14, 2025 | 10.22 | 10.70 | 10.18 | 10.32 | 0.17 | 1.67% | 966,973 |
| Feb 13, 2025 | 10.24 | 10.40 | 10.15 | 10.15 | -0.05 | -0.49% | 629,357 |
| Feb 12, 2025 | 10.25 | 10.29 | 10.09 | 10.20 | -0.08 | -0.78% | 1,005,300 |
| Feb 11, 2025 | 10.39 | 10.55 | 10.25 | 10.28 | -0.21 | -2.00% | 994,656 |
| Feb 10, 2025 | 10.92 | 10.92 | 10.36 | 10.49 | -0.37 | -3.41% | 1,221,315 |
| Feb 7, 2025 | 11.44 | 11.65 | 10.85 | 10.86 | -0.66 | -5.73% | 1,187,600 |
| Feb 6, 2025 | 11.20 | 12.05 | 11.01 | 11.52 | 0.39 | 3.50% | 1,879,297 |
| Feb 5, 2025 | 11.02 | 11.27 | 10.95 | 11.13 | 0.13 | 1.18% | 980,625 |
| Feb 4, 2025 | 11.11 | 11.36 | 10.98 | 11.00 | -0.13 | -1.17% | 928,000 |
| Feb 3, 2025 | 11.11 | 11.35 | 11.04 | 11.13 | -0.27 | -2.37% | 862,028 |
| Jan 31, 2025 | 11.56 | 11.71 | 11.26 | 11.40 | -0.31 | -2.65% | 1,135,115 |
| Jan 30, 2025 | 11.43 | 11.99 | 11.43 | 11.71 | 0.34 | 2.99% | 1,381,635 |
| Jan 29, 2025 | 11.18 | 11.44 | 11.04 | 11.37 | 0.06 | 0.53% | 1,025,847 |
| Jan 28, 2025 | 11.44 | 11.47 | 11.15 | 11.31 | -0.14 | -1.22% | 832,842 |
| Jan 27, 2025 | 11.80 | 11.99 | 11.41 | 11.45 | -0.39 | -3.29% | 1,053,100 |
| 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 |