Keros Therapeutics, Inc. KROS
NASDAQ · United States · Health Technology
$11.36+0.10 (+0.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.36 | +0.89% | $11.38 | $11.43 | $11.01 | 231.53K |
| 2026-10-01 | $11.26 | -1.23% | $11.38 | $11.44 | $11.08 | 140.20K |
| 2026-09-30 | $11.40 | +1.88% | $11.25 | $11.58 | $11.16 | 131.20K |
| 2026-09-29 | $11.19 | -0.80% | $11.24 | $11.46 | $11.15 | 118.30K |
| 2026-09-28 | $11.28 | -2.93% | $11.33 | $11.41 | $10.93 | 208.60K |
| 2026-09-25 | $11.62 | +0.61% | $11.54 | $11.70 | $11.28 | 216.10K |
| 2026-09-24 | $11.55 | -0.69% | $11.60 | $11.60 | $10.97 | 284.40K |
| 2026-09-23 | $11.63 | -0.85% | $11.68 | $11.82 | $11.47 | 157.50K |
| 2026-09-22 | $11.73 | +2.18% | $11.54 | $12.05 | $11.43 | 189.80K |
| 2026-09-21 | $11.48 | +2.59% | $11.31 | $11.60 | $11.08 | 120.70K |
| 2026-09-18 | $11.19 | -1.50% | $11.32 | $11.40 | $11.10 | 302.50K |
| 2026-09-17 | $11.36 | +5.77% | $10.87 | $11.39 | $10.83 | 274.10K |
| 2026-09-16 | $10.74 | -3.85% | $11.23 | $11.23 | $10.70 | 273.60K |
| 2026-09-15 | $11.17 | -0.36% | $11.16 | $11.21 | $10.72 | 200.00K |
| 2026-09-14 | $11.21 | +1.17% | $11.10 | $11.34 | $10.98 | 342.20K |
| 2026-09-11 | $11.08 | -0.81% | $11.25 | $11.34 | $11.02 | 143.80K |
| 2026-09-10 | $11.17 | -1.24% | $11.16 | $11.20 | $11.00 | 128.80K |
| 2026-09-09 | $11.31 | +1.25% | $11.48 | $11.82 | $11.21 | 188.50K |
| 2026-09-08 | $11.17 | -1.33% | $11.16 | $11.31 | $10.98 | 73.00K |
| 2026-09-04 | $11.32 | +1.89% | $11.03 | $11.40 | $11.02 | 65.60K |
| 2026-09-03 | $11.11 | -1.07% | $11.27 | $11.32 | $10.92 | 148.70K |
| 2026-09-02 | $11.23 | +1.45% | $11.07 | $11.49 | $10.97 | 98.00K |
| 2026-09-01 | $11.07 | -0.09% | $11.02 | $11.13 | $10.83 | 96.20K |
| 2026-08-31 | $11.08 | +0.45% | $10.93 | $11.19 | $10.76 | 180.00K |
| 2026-08-28 | $11.03 | -1.78% | $11.15 | $11.16 | $10.58 | 328.30K |
| 2026-08-27 | $11.23 | +0.99% | $11.09 | $11.48 | $11.01 | 127.60K |
| 2026-08-26 | $11.12 | -4.79% | $11.66 | $11.66 | $11.08 | 113.60K |
| 2026-08-25 | $11.68 | +8.35% | $10.83 | $11.71 | $10.83 | 200.30K |
| 2026-08-24 | $10.78 | -2.27% | $11.12 | $11.12 | $10.72 | 217.10K |
| 2026-08-21 | $11.03 | +0.73% | $10.96 | $11.09 | $10.81 | 157.50K |
| 2026-08-20 | $10.95 | -1.35% | $11.09 | $11.10 | $10.55 | 203.10K |
| 2026-08-19 | $11.10 | +4.62% | $10.63 | $11.17 | $10.63 | 152.20K |
| 2026-08-18 | $10.61 | +1.24% | $10.38 | $10.67 | $10.12 | 256.10K |
| 2026-08-17 | $10.48 | +3.76% | $10.05 | $10.51 | $10.00 | 221.50K |
| 2026-08-14 | $10.10 | -5.25% | $10.59 | $10.59 | $10.02 | 315.30K |
| 2026-08-13 | $10.66 | -4.82% | $11.28 | $11.43 | $10.64 | 239.50K |
| 2026-08-12 | $11.20 | +5.26% | $10.69 | $11.23 | $10.56 | 159.70K |
| 2026-08-11 | $10.64 | -0.47% | $10.63 | $10.73 | $10.55 | 137.90K |
| 2026-08-10 | $10.69 | -4.13% | $11.15 | $11.18 | $10.54 | 170.80K |
| 2026-08-07 | $11.15 | +4.69% | $10.74 | $11.26 | $10.57 | 319.60K |
| 2026-08-06 | $10.65 | +6.55% | $9.97 | $10.71 | $9.97 | 386.60K |
| 2026-08-05 | $9.99 | -2.49% | $10.18 | $10.29 | $9.86 | 335.20K |
| 2026-08-04 | $10.25 | +1.38% | $9.77 | $10.43 | $9.69 | 276.90K |
| 2026-08-03 | $10.11 | +0.40% | $10.16 | $10.18 | $9.87 | 154.10K |
| 2026-07-31 | $10.07 | -1.47% | $10.21 | $10.21 | $9.82 | 145.10K |
| 2026-07-30 | $10.22 | +2.51% | $9.92 | $10.23 | $9.90 | 136.30K |
| 2026-07-29 | $9.97 | -0.99% | $10.08 | $10.34 | $9.83 | 164.30K |
| 2026-07-28 | $10.07 | -1.37% | $10.26 | $10.42 | $9.83 | 163.30K |
| 2026-07-27 | $10.21 | +1.49% | $10.16 | $10.50 | $10.05 | 157.30K |
| 2026-07-24 | $10.06 | -0.79% | $10.36 | $10.36 | $10.02 | 140.60K |
| 2026-07-23 | $10.14 | -0.69% | $9.94 | $10.39 | $9.91 | 217.40K |
| 2026-07-22 | $10.21 | -3.41% | $10.49 | $10.49 | $10.13 | 180.00K |
| 2026-07-21 | $10.57 | -0.38% | $10.59 | $10.68 | $10.47 | 113.30K |
| 2026-07-20 | $10.61 | -0.28% | $10.75 | $10.97 | $10.51 | 199.20K |
| 2026-07-17 | $10.64 | +0.28% | $10.57 | $10.76 | $10.37 | 142.80K |
| 2026-07-16 | $10.61 | -3.81% | $11.03 | $11.03 | $10.41 | 251.60K |
| 2026-07-15 | $11.03 | +4.35% | $10.60 | $11.05 | $10.37 | 194.70K |
| 2026-07-14 | $10.57 | -4.77% | $11.12 | $11.18 | $10.56 | 157.50K |
| 2026-07-13 | $11.10 | -5.93% | $11.78 | $11.78 | $11.00 | 251.00K |
| 2026-07-10 | $11.80 | -1.91% | $12.03 | $12.19 | $11.13 | 259.10K |
| 2026-07-09 | $12.03 | +3.08% | $11.65 | $12.04 | $11.57 | 371.40K |
| 2026-07-08 | $11.67 | +0.17% | $11.54 | $11.83 | $11.26 | 302.60K |
| 2026-07-07 | $11.65 | +5.62% | $11.06 | $11.73 | $11.05 | 268.90K |
| 2026-07-06 | $11.03 | -2.04% | $11.24 | $11.37 | $10.93 | 209.00K |
| 2026-07-02 | $11.26 | +3.49% | $10.88 | $11.42 | $10.88 | 403.60K |
| 2026-07-01 | $10.88 | +1.68% | $10.70 | $10.96 | $10.60 | 210.60K |
| 2026-06-30 | $10.70 | -2.10% | $10.93 | $11.14 | $10.66 | 289.10K |
| 2026-06-29 | $10.93 | -0.55% | $10.92 | $10.96 | $10.57 | 353.30K |
| 2026-06-26 | $10.99 | +5.57% | $10.62 | $11.01 | $10.30 | 1.43M |
| 2026-06-25 | $10.41 | -4.67% | $10.94 | $11.11 | $10.38 | 267.10K |
| 2026-06-24 | $10.92 | -0.73% | $11.02 | $11.47 | $10.89 | 212.80K |
| 2026-06-23 | $11.00 | +0.18% | $10.91 | $11.44 | $10.91 | 268.00K |
| 2026-06-22 | $10.98 | +3.10% | $10.70 | $11.23 | $10.67 | 340.50K |
| 2026-06-18 | $10.65 | +2.31% | $10.65 | $10.92 | $10.43 | 400.50K |
| 2026-06-17 | $10.41 | +3.79% | $10.09 | $10.52 | $10.09 | 241.80K |
| 2026-06-16 | $10.03 | -2.05% | $10.25 | $10.30 | $9.99 | 264.40K |
| 2026-06-15 | $10.24 | +0.89% | $10.35 | $10.41 | $9.98 | 347.40K |
| 2026-06-12 | $10.15 | +1.00% | $10.10 | $10.47 | $10.01 | 178.20K |
| 2026-06-11 | $10.05 | +1.21% | $9.95 | $10.18 | $9.69 | 232.50K |
| 2026-06-10 | $9.93 | -1.39% | $10.07 | $10.42 | $9.92 | 190.40K |
| 2026-06-09 | $10.07 | +0.70% | $10.10 | $10.34 | $9.90 | 196.80K |
| 2026-06-08 | $10.00 | -2.91% | $10.40 | $10.41 | $9.95 | 169.40K |
| 2026-06-05 | $10.30 | -4.36% | $10.78 | $10.84 | $10.24 | 163.50K |
| 2026-06-04 | $10.77 | +2.57% | $10.68 | $10.89 | $10.59 | 155.90K |
| 2026-06-03 | $10.50 | -0.47% | $10.55 | $10.57 | $10.38 | 190.50K |
| 2026-06-02 | $10.55 | -3.21% | $10.96 | $11.11 | $10.48 | 310.90K |
| 2026-06-01 | $10.90 | -3.11% | $11.17 | $11.17 | $10.66 | 231.90K |
| 2026-05-29 | $11.25 | -1.23% | $11.51 | $11.56 | $11.08 | 162.90K |
| 2026-05-28 | $11.39 | +0.71% | $11.28 | $11.58 | $11.12 | 172.50K |
| 2026-05-27 | $11.31 | +0.71% | $11.23 | $11.63 | $11.23 | 224.50K |