Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.61	0.62	0.61	0.62	0.62	5.98%	30,007
Jul 30, 2025	0.64	0.64	0.59	0.59	0.59	-9.30%	115,801
Jul 29, 2025	0.70	0.74	0.64	0.65	0.65	-3.73%	203,851
Jul 28, 2025	0.69	0.69	0.66	0.67	0.67	-2.90%	7,846
Jul 27, 2025	0.69	0.69	0.69	0.69	0.69	-	1,545
Jul 25, 2025	0.68	0.70	0.65	0.69	0.69	-4.83%	50,720
Jul 24, 2025	0.68	0.80	0.68	0.73	0.73	12.40%	194,215
Jul 23, 2025	0.63	0.65	0.63	0.65	0.65	4.88%	59,987
Jul 22, 2025	0.65	0.65	0.62	0.62	0.62	-5.38%	31,781
Jul 21, 2025	0.61	0.65	0.61	0.65	0.65	6.56%	30,952
Jul 20, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	2,304
Jul 18, 2025	0.59	0.60	0.58	0.60	0.60	3.45%	31,034
Jul 17, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	24,338
Jul 16, 2025	0.58	0.58	0.57	0.57	0.57	-	3,004
Jul 15, 2025	0.54	0.57	0.54	0.57	0.57	7.55%	40,922
Jul 14, 2025	0.53	0.55	0.53	0.53	0.53	6.00%	165,150
Jul 11, 2025	0.52	0.52	0.50	0.50	0.50	-	3,826
Jul 10, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	6,000
Jul 9, 2025	0.49	0.50	0.49	0.50	0.50	1.02%	27,167
Jul 8, 2025	0.49	0.49	0.49	0.49	0.49	-	1,432
Jul 7, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	20,127
Jul 4, 2025	0.54	0.54	0.50	0.50	0.50	-11.61%	166,996
Jul 3, 2025	0.56	0.57	0.54	0.56	0.56	1.82%	60,515
Jul 2, 2025	0.55	0.55	0.53	0.55	0.55	-6.78%	50,521
Jul 1, 2025	0.53	0.59	0.53	0.59	0.59	13.46%	75,664
Jun 30, 2025	0.54	0.54	0.51	0.52	0.52	-3.70%	112,642
Jun 27, 2025	0.53	0.55	0.46	0.54	0.54	25.58%	473,972
Jun 26, 2025	0.39	0.43	0.39	0.43	0.43	13.16%	86,123
Jun 25, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	3,032
Jun 24, 2025	0.37	0.38	0.37	0.38	0.38	-	49,459
Jun 23, 2025	0.38	0.39	0.38	0.38	0.38	-	43,284
Jun 20, 2025	0.39	0.39	0.38	0.38	0.38	-	9,055
Jun 19, 2025	0.39	0.40	0.38	0.38	0.38	-8.54%	19,112
Jun 18, 2025	0.40	0.41	0.40	0.41	0.41	3.80%	36,380
Jun 17, 2025	0.41	0.41	0.40	0.40	0.40	-	4,500
Jun 16, 2025	0.41	0.42	0.40	0.40	0.40	3.95%	48,161
Jun 13, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Jun 12, 2025	0.40	0.40	0.38	0.38	0.38	-	112,257
Jun 11, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	35,000
Jun 10, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	458
Jun 6, 2025	0.38	0.39	0.38	0.39	0.39	-3.70%	3,982
Jun 5, 2025	0.39	0.41	0.37	0.41	0.41	10.96%	81,831
Jun 4, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	271
Jun 3, 2025	0.39	0.39	0.37	0.38	0.38	-3.85%	20,644
Jun 2, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	28,271
May 30, 2025	0.38	0.38	0.37	0.38	0.38	4.17%	34,973
May 29, 2025	0.36	0.38	0.35	0.36	0.36	-	92,445
May 28, 2025	0.45	0.45	0.35	0.36	0.36	-11.11%	113,686
May 27, 2025	0.47	0.48	0.41	0.41	0.41	-10.00%	99,068
May 26, 2025	0.46	0.46	0.45	0.45	0.45	-10.00%	10,849