Keros Therapeutics Inc. (KROS)
NASDAQ: KROS
· Real-Time Price · USD
15.71
0.24 (1.55%)
At close: Sep 09, 2025, 3:59 PM
15.89
1.15%
After-hours: Sep 09, 2025, 06:09 PM EDT
KROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.59 | 15.65 | 15.25 | 15.47 | 15.47 | -0.77% | 286,774 |
| Sep 5, 2025 | 15.61 | 16.00 | 15.48 | 15.59 | 15.59 | 0.26% | 537,600 |
| Sep 4, 2025 | 15.73 | 15.73 | 15.38 | 15.55 | 15.55 | -1.33% | 203,309 |
| Sep 3, 2025 | 15.71 | 16.04 | 15.60 | 15.76 | 15.76 | 0.25% | 516,400 |
| Sep 2, 2025 | 15.32 | 16.07 | 15.22 | 15.72 | 15.72 | 3.35% | 476,000 |
| Aug 29, 2025 | 15.33 | 15.38 | 14.98 | 15.21 | 15.21 | -0.26% | 586,020 |
| Aug 28, 2025 | 15.48 | 15.56 | 15.22 | 15.25 | 15.25 | -1.74% | 242,818 |
| Aug 27, 2025 | 14.89 | 15.83 | 14.82 | 15.52 | 15.52 | 4.09% | 476,700 |
| Aug 26, 2025 | 14.76 | 15.08 | 14.57 | 14.91 | 14.91 | 1.02% | 577,700 |
| Aug 25, 2025 | 15.57 | 15.69 | 14.72 | 14.76 | 14.76 | -5.14% | 293,800 |
| Aug 22, 2025 | 15.41 | 15.81 | 15.15 | 15.56 | 15.56 | 2.57% | 675,019 |
| Aug 21, 2025 | 14.14 | 15.23 | 14.11 | 15.17 | 15.17 | 6.61% | 1,036,403 |
| Aug 20, 2025 | 14.49 | 15.39 | 14.04 | 14.23 | 14.23 | -1.79% | 801,500 |
| Aug 19, 2025 | 14.47 | 14.66 | 14.26 | 14.49 | 14.49 | -0.21% | 523,100 |
| Aug 18, 2025 | 14.51 | 14.66 | 14.38 | 14.52 | 14.52 | 0.28% | 273,736 |
| Aug 15, 2025 | 14.42 | 14.53 | 14.13 | 14.48 | 14.48 | 0.42% | 383,521 |
| Aug 14, 2025 | 13.78 | 14.67 | 13.78 | 14.42 | 14.42 | 3.30% | 460,253 |
| Aug 13, 2025 | 13.84 | 13.98 | 13.80 | 13.96 | 13.96 | 1.82% | 431,825 |
| Aug 12, 2025 | 13.49 | 13.76 | 13.44 | 13.71 | 13.71 | 2.70% | 306,000 |
| Aug 11, 2025 | 13.67 | 13.75 | 13.28 | 13.35 | 13.35 | -2.77% | 467,747 |