Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.77	0.77	0.75	0.75	0.75	-2.61%	1,292
Jul 30, 2025	0.77	0.77	0.77	0.77	0.77	-	5
Jul 29, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jul 28, 2025	0.75	0.77	0.75	0.77	0.77	4.79%	2,771
Jul 25, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Jul 24, 2025	0.73	0.73	0.73	0.73	0.73	-	5,000
Jul 23, 2025	0.74	0.74	0.73	0.73	0.73	-	5,000
Jul 22, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	678
Jul 21, 2025	0.74	0.76	0.74	0.74	0.74	-0.68%	46,220
Jul 20, 2025	0.74	0.74	0.74	0.74	0.74	-0.67%	291
Jul 18, 2025	0.74	0.76	0.74	0.75	0.75	0.68%	11,815
Jul 17, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	4,367
Jul 16, 2025	0.75	0.76	0.74	0.76	0.76	3.40%	3,851
Jul 15, 2025	0.74	0.75	0.74	0.74	0.74	-0.68%	1,667
Jul 14, 2025	0.73	0.74	0.73	0.74	0.74	-	3,247
Jul 11, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jul 10, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	19,084
Jul 9, 2025	0.74	0.76	0.74	0.75	0.75	-3.23%	41,198
Jul 8, 2025	0.75	0.78	0.75	0.78	0.78	2.65%	4,133
Jul 7, 2025	0.77	0.77	0.76	0.76	0.76	-5.63%	15,031
Jul 4, 2025	0.78	0.80	0.78	0.80	0.80	8.11%	121,409
Jul 3, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	26,013
Jul 2, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	101
Jul 1, 2025	0.75	0.75	0.73	0.73	0.73	-2.01%	4
Jun 30, 2025	0.74	0.75	0.74	0.75	0.75	2.76%	646
Jun 27, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	2,720
Jun 26, 2025	0.73	0.74	0.72	0.72	0.72	-0.69%	16,764
Jun 25, 2025	0.77	0.77	0.73	0.73	0.73	-	8,474
Jun 24, 2025	0.76	0.76	0.73	0.73	0.73	-3.33%	18,693
Jun 23, 2025	0.77	0.77	0.75	0.75	0.75	-1.96%	14,450
Jun 20, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	2,680
Jun 19, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	1,212
Jun 18, 2025	0.76	0.77	0.76	0.77	0.77	0.65%	8,888
Jun 17, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jun 16, 2025	0.75	0.77	0.75	0.77	0.77	2.00%	14,593
Jun 13, 2025	0.75	0.76	0.75	0.75	0.75	-	12,498
Jun 12, 2025	0.75	0.75	0.75	0.75	0.75	-	1,255
Jun 11, 2025	0.75	0.75	0.74	0.75	0.75	-1.96%	33,141
Jun 10, 2025	0.75	0.77	0.75	0.77	0.77	5.52%	68,552
Jun 6, 2025	0.73	0.73	0.73	0.73	0.73	-	9,411
Jun 5, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	4,472
Jun 4, 2025	0.72	0.72	0.72	0.72	0.72	-	72,180
Jun 3, 2025	0.75	0.75	0.72	0.72	0.72	-	13,683
Jun 2, 2025	0.72	0.72	0.72	0.72	0.72	-	-
May 30, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	63
May 29, 2025	0.74	0.74	0.72	0.73	0.73	-	16,147
May 28, 2025	0.73	0.73	0.73	0.73	0.73	-2.68%	2,702
May 27, 2025	0.75	0.75	0.75	0.75	0.75	2.05%	5,051
May 26, 2025	0.73	0.76	0.73	0.73	0.73	-1.35%	31,631
May 23, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	34,156