Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	39,636
Aug 6, 2025	0.62	0.64	0.62	0.63	0.63	1.61%	48,886
Aug 5, 2025	0.62	0.63	0.61	0.62	0.62	-	22,133
Aug 4, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	64,959
Aug 3, 2025	0.60	0.63	0.60	0.63	0.63	5.00%	182,628
Jul 31, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	24,077
Jul 30, 2025	0.59	0.59	0.58	0.59	0.59	-	32,909
Jul 29, 2025	0.59	0.59	0.58	0.59	0.59	-	16,501
Jul 28, 2025	0.58	0.59	0.58	0.59	0.59	-	17,084
Jul 27, 2025	0.58	0.59	0.57	0.59	0.59	-	24,227
Jul 24, 2025	0.58	0.59	0.58	0.59	0.59	-1.67%	14,500
Jul 23, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	19,948
Jul 22, 2025	0.59	0.60	0.59	0.59	0.59	-	19,537
Jul 21, 2025	0.60	0.60	0.58	0.59	0.59	-	35,859
Jul 20, 2025	0.57	0.59	0.57	0.59	0.59	3.51%	172,440
Jul 17, 2025	0.56	0.57	0.56	0.57	0.57	3.64%	13,045
Jul 16, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	19,480
Jul 15, 2025	0.57	0.57	0.55	0.56	0.56	-	17,130
Jul 14, 2025	0.56	0.56	0.56	0.56	0.56	-	17,357
Jul 13, 2025	0.56	0.56	0.55	0.56	0.56	-	9,798
Jul 10, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	48,684
Jul 9, 2025	0.57	0.57	0.56	0.57	0.57	-	15,318
Jul 8, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	51,409
Jul 7, 2025	0.54	0.56	0.54	0.56	0.56	3.70%	56,204
Jul 6, 2025	0.54	0.54	0.53	0.54	0.54	-1.82%	5,852
Jul 3, 2025	0.54	0.55	0.54	0.55	0.55	-	14,145
Jul 2, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	36,396
Jul 1, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	22,200
Jun 30, 2025	0.53	0.53	0.52	0.53	0.53	-	22,306
Jun 29, 2025	0.52	0.53	0.52	0.53	0.53	-	18,321
Jun 25, 2025	0.52	0.53	0.52	0.53	0.53	-	14,150
Jun 24, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	14,090
Jun 23, 2025	0.52	0.52	0.52	0.52	0.52	-	6,100
Jun 22, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	8,349
Jun 19, 2025	0.51	0.51	0.51	0.51	0.51	-	2,080
Jun 18, 2025	0.51	0.51	0.51	0.51	0.51	-	420
Jun 17, 2025	0.51	0.51	0.50	0.51	0.51	-1.92%	8,808
Jun 16, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	2,300
Jun 15, 2025	0.50	0.51	0.50	0.51	0.51	-1.92%	24,124
Jun 12, 2025	0.52	0.53	0.51	0.52	0.52	-1.89%	20,147
Jun 11, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	97,776
Jun 4, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	9,359
Jun 3, 2025	0.54	0.55	0.53	0.55	0.55	-	4,747
Jun 2, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	48,372
Jun 1, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	28,071
May 29, 2025	0.54	0.54	0.53	0.53	0.53	-3.64%	59,844
May 28, 2025	0.56	0.56	0.55	0.55	0.55	-3.51%	33,393
May 27, 2025	0.58	0.58	0.56	0.57	0.57	-	93,742
May 26, 2025	0.56	0.57	0.56	0.57	0.57	3.64%	152,160
May 22, 2025	0.54	0.55	0.54	0.55	0.55	3.77%	157,840