Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.37	0.39	0.37	0.39	0.39	2.67%	652,300
Jul 31, 2025	0.38	0.40	0.38	0.38	0.38	-	1,490,900
Jul 30, 2025	0.35	0.39	0.35	0.38	0.38	7.14%	1,927,400
Jul 29, 2025	0.36	0.36	0.35	0.35	0.35	-	537,100
Jul 28, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	1,527,000
Jul 25, 2025	0.34	0.36	0.32	0.36	0.36	7.46%	5,904,100
Jul 24, 2025	0.32	0.34	0.31	0.34	0.34	11.67%	1,635,100
Jul 23, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	165,000
Jul 22, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	400
Jul 21, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	561,000
Jul 18, 2025	0.32	0.32	0.31	0.31	0.31	-	420,200
Jul 17, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	60,000
Jul 16, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	3,682,300
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	227,500
Jul 14, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
Jul 11, 2025	0.31	0.32	0.31	0.32	0.32	-3.08%	332,000
Jul 9, 2025	0.31	0.33	0.31	0.33	0.33	-	418,500
Jul 8, 2025	0.31	0.33	0.31	0.33	0.33	-	401,800
Jul 7, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	41,000
Jul 4, 2025	0.32	0.33	0.31	0.32	0.32	-	855,500
Jul 3, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	257,000
Jul 2, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	64,000
Jul 1, 2025	0.32	0.34	0.31	0.32	0.32	-	877,400
Jun 30, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	163,000
Jun 26, 2025	0.33	0.35	0.31	0.31	0.31	-3.13%	491,900
Jun 25, 2025	0.33	0.36	0.32	0.32	0.32	-1.54%	2,632,400
Jun 24, 2025	0.31	0.33	0.31	0.33	0.33	-	436,300
Jun 23, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	32,000
Jun 20, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	196,700
Jun 19, 2025	0.33	0.33	0.33	0.33	0.33	-	20,000
Jun 18, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	119,200
Jun 17, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	109,000
Jun 16, 2025	0.34	0.34	0.32	0.34	0.34	-1.47%	55,200
Jun 13, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	35,100
Jun 11, 2025	0.33	0.33	0.33	0.33	0.33	-	259,000
Jun 9, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	55,000
Jun 6, 2025	0.33	0.33	0.32	0.33	0.33	-4.41%	201,200
Jun 5, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	250,600
Jun 3, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	116,200
May 29, 2025	0.31	0.34	0.31	0.32	0.32	-5.97%	17,100
May 26, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	200,000
May 23, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	308,000
May 22, 2025	0.31	0.33	0.31	0.33	0.33	6.45%	35,500
May 21, 2025	0.31	0.31	0.31	0.31	0.31	-4.62%	1,800
May 19, 2025	0.33	0.33	0.33	0.33	0.33	-	6,600
May 15, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	63,900
May 14, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	110,400
May 13, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	45,000
May 8, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	2,900
May 7, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	47,200