Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	33.65	33.65	33.65	33.65	33.65	0.75%	96
Aug 7, 2025	33.79	33.79	33.30	33.40	33.40	-0.34%	383
Aug 6, 2025	33.52	33.52	33.52	33.52	33.52	0.58%	5
Aug 5, 2025	33.32	33.32	33.32	33.32	33.32	-0.45%	32
Aug 4, 2025	33.45	33.48	33.45	33.48	33.48	1.70%	905
Aug 1, 2025	32.92	32.92	32.92	32.92	32.92	-1.59%	12
Jul 31, 2025	33.45	33.45	33.45	33.45	33.45	-0.27%	3
Jul 30, 2025	33.54	33.54	33.54	33.54	33.54	-0.11%	35
Jul 29, 2025	33.57	33.57	33.57	33.57	33.57	-0.31%	21
Jul 28, 2025	33.76	33.76	33.67	33.67	33.67	0.06%	1,546
Jul 25, 2025	33.66	33.66	33.66	33.66	33.66	0.26%	3
Jul 24, 2025	33.57	33.57	33.57	33.57	33.57	0.20%	107
Jul 23, 2025	33.50	33.50	33.50	33.50	33.50	0.53%	71
Jul 22, 2025	33.32	33.32	33.32	33.32	33.32	0.12%	3
Jul 21, 2025	33.28	33.28	33.28	33.28	33.28	0.06%	30
Jul 18, 2025	33.31	33.31	33.26	33.26	33.26	0.07%	5,549
Jul 17, 2025	33.15	33.24	33.15	33.24	33.24	0.61%	2,466
Jul 16, 2025	33.04	33.04	33.04	33.04	33.04	0.44%	23
Jul 15, 2025	32.89	32.89	32.89	32.89	32.89	-0.17%	3
Jul 14, 2025	32.95	32.95	32.95	32.95	32.95	0.19%	20
Jul 11, 2025	32.87	32.90	32.87	32.89	32.89	-0.44%	3,092
Jul 10, 2025	33.03	33.03	33.03	33.03	33.03	0.22%	212
Jul 9, 2025	32.96	32.96	32.96	32.96	32.96	0.74%	3
Jul 8, 2025	32.72	32.72	32.72	32.72	32.72	-0.06%	56
Jul 7, 2025	32.72	32.74	32.72	32.74	32.74	-1.17%	218
Jul 3, 2025	33.13	33.13	33.13	33.13	33.13	0.91%	11
Jul 2, 2025	32.83	32.83	32.83	32.83	32.83	0.48%	19
Jul 1, 2025	32.67	32.67	32.67	32.67	32.67	-0.45%	5
Jun 30, 2025	32.82	32.82	32.82	32.82	32.82	0.65%	20
Jun 27, 2025	32.61	32.61	32.61	32.61	32.61	0.44%	30
Jun 26, 2025	32.46	32.46	32.46	32.46	32.46	0.57%	13
Jun 25, 2025	32.28	32.28	32.28	32.28	32.28	-0.22%	16
Jun 24, 2025	32.35	32.35	32.35	32.35	32.35	1.30%	4
Jun 23, 2025	31.88	31.94	31.88	31.94	31.94	1.22%	205
Jun 20, 2025	31.59	31.59	31.55	31.55	31.55	-0.47%	301
Jun 18, 2025	31.79	31.79	31.70	31.70	31.70	-0.09%	288
Jun 17, 2025	31.73	31.73	31.73	31.73	31.73	-0.91%	3
Jun 16, 2025	32.02	32.02	32.02	32.02	32.02	1.01%	98
Jun 13, 2025	31.70	31.70	31.70	31.70	31.70	-1.38%	29
Jun 12, 2025	32.04	32.14	32.04	32.14	32.14	0.38%	159
Jun 11, 2025	32.02	32.02	32.02	32.02	32.02	-0.36%	5
Jun 10, 2025	32.14	32.14	32.14	32.14	32.14	0.67%	3
Jun 9, 2025	31.93	31.93	31.93	31.93	31.93	0.03%	4
Jun 6, 2025	31.92	31.92	31.92	31.92	31.92	1.14%	5
Jun 5, 2025	31.56	31.56	31.56	31.56	31.56	-0.90%	34
Jun 4, 2025	31.84	31.84	31.84	31.84	31.84	0.31%	62
Jun 3, 2025	31.74	31.74	31.74	31.74	31.74	0.71%	13
Jun 2, 2025	31.52	31.52	31.52	31.52	31.52	-0.01%	56
May 30, 2025	31.52	31.52	31.52	31.52	31.43	-0.12%	9
May 29, 2025	31.56	31.56	31.56	31.56	31.46	0.44%	73