Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	2.55	2.60	2.55	2.60	2.60	1.17%	46,863
Aug 6, 2025	2.56	2.58	2.55	2.57	2.57	0.78%	39,183
Aug 5, 2025	2.54	2.57	2.54	2.55	2.55	0.39%	46,428
Aug 4, 2025	2.56	2.59	2.54	2.54	2.54	-1.55%	82,798
Aug 3, 2025	2.58	2.59	2.56	2.58	2.58	-0.77%	79,686
Jul 31, 2025	2.60	2.64	2.58	2.60	2.60	1.96%	118,393
Jul 30, 2025	2.54	2.56	2.53	2.55	2.55	-0.39%	47,162
Jul 29, 2025	2.56	2.58	2.55	2.56	2.56	-0.78%	84,505
Jul 28, 2025	2.58	2.58	2.56	2.58	2.58	-0.39%	144,170
Jul 27, 2025	2.60	2.61	2.57	2.59	2.59	-	51,085
Jul 24, 2025	2.63	2.63	2.59	2.59	2.59	-1.52%	42,376
Jul 23, 2025	2.62	2.66	2.62	2.63	2.63	0.38%	60,290
Jul 22, 2025	2.63	2.64	2.61	2.62	2.62	-0.38%	17,238
Jul 21, 2025	2.59	2.63	2.59	2.63	2.63	1.54%	84,412
Jul 20, 2025	2.55	2.59	2.54	2.59	2.59	1.17%	34,875
Jul 17, 2025	2.57	2.57	2.52	2.56	2.56	-0.78%	244,509
Jul 16, 2025	2.59	2.59	2.57	2.58	2.58	-0.39%	70,720
Jul 15, 2025	2.61	2.61	2.58	2.59	2.59	-	139,123
Jul 14, 2025	2.62	2.62	2.59	2.59	2.59	-1.52%	88,311
Jul 13, 2025	2.63	2.64	2.62	2.63	2.63	-0.38%	53,791
Jul 10, 2025	2.65	2.65	2.61	2.64	2.64	-0.38%	124,776
Jul 9, 2025	2.63	2.66	2.62	2.65	2.65	0.76%	116,216
Jul 8, 2025	2.63	2.64	2.61	2.63	2.63	-0.38%	101,843
Jul 7, 2025	2.67	2.68	2.62	2.64	2.64	-0.38%	70,456
Jul 6, 2025	2.65	2.67	2.65	2.65	2.65	0.38%	159,272
Jul 3, 2025	2.60	2.67	2.60	2.64	2.64	2.33%	366,580
Jul 2, 2025	2.58	2.60	2.55	2.58	2.58	-0.39%	218,627
Jul 1, 2025	2.63	2.64	2.59	2.59	2.59	-1.15%	198,875
Jun 30, 2025	2.46	2.62	2.46	2.62	2.62	6.50%	553,776
Jun 29, 2025	2.43	2.46	2.41	2.46	2.46	0.82%	190,590
Jun 25, 2025	2.44	2.44	2.42	2.44	2.44	-	36,949
Jun 24, 2025	2.43	2.46	2.43	2.44	2.44	1.24%	66,024
Jun 23, 2025	2.35	2.42	2.35	2.41	2.41	2.12%	194,221
Jun 22, 2025	2.36	2.36	2.34	2.36	2.36	-0.84%	95,041
Jun 19, 2025	2.36	2.38	2.35	2.38	2.38	-	60,323
Jun 18, 2025	2.37	2.40	2.37	2.38	2.38	0.42%	20,021
Jun 17, 2025	2.40	2.40	2.36	2.37	2.37	-1.25%	112,909
Jun 16, 2025	2.38	2.41	2.37	2.40	2.40	0.84%	72,694
Jun 15, 2025	2.36	2.42	2.36	2.38	2.38	-2.46%	417,417
Jun 12, 2025	2.43	2.46	2.42	2.44	2.44	1.24%	677,773
Jun 11, 2025	2.42	2.42	2.40	2.41	2.41	-0.82%	297,521
Jun 4, 2025	2.41	2.43	2.40	2.43	2.43	-0.41%	43,908
Jun 3, 2025	2.40	2.44	2.38	2.44	2.44	0.83%	152,153
Jun 2, 2025	2.41	2.42	2.37	2.42	2.42	-0.82%	74,305
Jun 1, 2025	2.41	2.44	2.40	2.44	2.44	1.67%	88,402
May 29, 2025	2.47	2.47	2.40	2.40	2.40	-3.23%	133,014
May 28, 2025	2.49	2.49	2.45	2.48	2.48	-0.40%	86,409
May 27, 2025	2.47	2.49	2.45	2.49	2.49	1.22%	101,100
May 26, 2025	2.51	2.52	2.46	2.46	2.46	-1.60%	111,728
May 22, 2025	2.37	2.50	2.37	2.50	2.50	3.18%	108,716