Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	352,519
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	69,089
Jul 29, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	79,745
Jul 28, 2025	0.32	0.32	0.31	0.32	0.32	-	168,626
Jul 25, 2025	0.32	0.32	0.32	0.32	0.32	-5.97%	64,875
Jul 24, 2025	0.33	0.34	0.32	0.34	0.34	6.35%	283,997
Jul 23, 2025	0.33	0.33	0.32	0.32	0.32	-	126,357
Jul 22, 2025	0.31	0.32	0.31	0.32	0.32	-	130,156
Jul 21, 2025	0.32	0.33	0.31	0.32	0.32	-	122,541
Jul 18, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	110,955
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	54,117
Jul 16, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	143,940
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 14, 2025	0.31	0.33	0.31	0.32	0.32	1.59%	677,111
Jul 11, 2025	0.32	0.32	0.31	0.32	0.32	6.78%	118,264
Jul 10, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	5,236
Jul 8, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	151,113
Jul 7, 2025	0.30	0.30	0.28	0.30	0.30	3.51%	130,284
Jul 4, 2025	0.29	0.29	0.29	0.29	0.29	-	282,688
Jul 3, 2025	0.30	0.30	0.28	0.29	0.29	-	103,000
Jul 2, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	168,021
Jul 1, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	110,243
Jun 30, 2025	0.29	0.29	0.28	0.28	0.28	-5.08%	351,624
Jun 27, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	100,829
Jun 26, 2025	0.28	0.28	0.28	0.28	0.28	-3.51%	375,715
Jun 25, 2025	0.29	0.29	0.28	0.29	0.29	-	42,756
Jun 24, 2025	0.30	0.30	0.28	0.29	0.29	-1.72%	157,474
Jun 23, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	5,101
Jun 20, 2025	0.29	0.30	0.28	0.30	0.30	1.72%	84,994
Jun 19, 2025	0.30	0.30	0.29	0.29	0.29	-	13,599
Jun 18, 2025	0.30	0.30	0.28	0.29	0.29	-1.69%	198,315
Jun 17, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	49,042
Jun 16, 2025	0.30	0.30	0.29	0.30	0.30	-	128,380
Jun 13, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	118,790
Jun 12, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	41,928
Jun 11, 2025	0.31	0.33	0.30	0.30	0.30	-	114,824
Jun 10, 2025	0.31	0.32	0.30	0.30	0.30	-	86,238
Jun 6, 2025	0.31	0.33	0.30	0.30	0.30	-3.23%	54,061
Jun 5, 2025	0.31	0.33	0.31	0.31	0.31	-	24,552
Jun 4, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	126,327
Jun 3, 2025	0.32	0.32	0.31	0.31	0.31	-	44,652
Jun 2, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	42,455
May 30, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	13,277
May 29, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	25,341
May 28, 2025	0.31	0.31	0.31	0.31	0.31	-	72,459
May 27, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	31,896
May 26, 2025	0.32	0.32	0.31	0.32	0.32	-3.03%	23,506
May 23, 2025	0.33	0.33	0.33	0.33	0.33	-	1,002
May 22, 2025	0.33	0.33	0.33	0.33	0.33	-	59,781