Cheniere Energy, Inc. (LON:0HWH)
London · Delayed Price · Currency is GBP · Price in USD 235.04
-0.79 (-0.33%)
At close: Aug 7, 2025
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 244.00 | 244.97 | 230.82 | 235.08 | 234.58 | -0.53% | 735 |
| Aug 6, 2025 | 241.99 | 241.99 | 236.21 | 236.33 | 235.83 | -0.38% | 341 |
| Aug 5, 2025 | 242.11 | 242.68 | 235.12 | 237.23 | 236.73 | -1.41% | 1,529 |
| Aug 4, 2025 | 229.42 | 243.05 | 229.42 | 240.62 | 240.12 | 1.15% | 896 |
| Aug 1, 2025 | 235.00 | 240.32 | 231.51 | 237.88 | 237.38 | 0.66% | 1,660 |
| Jul 31, 2025 | 236.45 | 237.12 | 233.29 | 236.33 | 235.83 | 1.13% | 1,118 |
| Jul 30, 2025 | 236.00 | 236.90 | 231.91 | 233.69 | 233.20 | -0.25% | 916 |
| Jul 29, 2025 | 229.11 | 235.75 | 228.99 | 234.27 | 233.78 | 2.86% | 3,541 |
| Jul 28, 2025 | 234.37 | 251.00 | 227.35 | 227.76 | 227.28 | 0.92% | 11,683 |
| Jul 25, 2025 | 226.40 | 227.04 | 225.02 | 225.68 | 225.20 | -0.59% | 197 |
| Jul 24, 2025 | 224.00 | 228.06 | 221.06 | 227.01 | 226.54 | 0.91% | 166 |
| Jul 23, 2025 | 222.60 | 225.51 | 221.06 | 224.97 | 224.50 | -0.09% | 447 |
| Jul 22, 2025 | 225.65 | 227.92 | 225.18 | 225.18 | 224.70 | -1.10% | 7,533 |
| Jul 21, 2025 | 236.94 | 236.94 | 227.31 | 227.68 | 227.20 | -6.38% | 1,732 |
| Jul 18, 2025 | 240.50 | 245.20 | 240.50 | 243.19 | 242.68 | 5.17% | 658 |
| Jul 17, 2025 | 230.09 | 234.10 | 230.09 | 231.23 | 230.75 | -0.69% | 1,224 |
| Jul 16, 2025 | 234.50 | 235.33 | 230.84 | 232.85 | 232.36 | -1.57% | 436 |
| Jul 15, 2025 | 241.50 | 241.50 | 235.60 | 236.57 | 236.07 | -1.60% | 105 |
| Jul 14, 2025 | 236.90 | 240.63 | 235.39 | 240.41 | 239.91 | 3.07% | 242 |
| Jul 11, 2025 | 235.06 | 236.39 | 232.26 | 233.26 | 232.77 | -0.24% | 117 |
| Jul 10, 2025 | 234.00 | 235.94 | 232.45 | 233.83 | 233.34 | -0.90% | 282 |
| Jul 9, 2025 | 236.69 | 237.78 | 234.01 | 235.94 | 235.45 | 0.12% | 252 |
| Jul 8, 2025 | 238.53 | 239.01 | 234.55 | 235.65 | 235.16 | -0.94% | 549 |
| Jul 7, 2025 | 237.95 | 241.16 | 237.88 | 237.88 | 237.38 | -0.47% | 446 |
| Jul 3, 2025 | 239.42 | 240.34 | 236.22 | 238.99 | 238.49 | -0.35% | 155 |
| Jul 2, 2025 | 236.84 | 240.45 | 236.04 | 239.83 | 239.33 | 0.94% | 6,057 |
| Jul 1, 2025 | 244.15 | 245.77 | 236.15 | 237.59 | 237.09 | -2.17% | 378 |
| Jun 30, 2025 | 243.11 | 244.98 | 237.11 | 242.87 | 242.36 | 1.59% | 274 |
| Jun 27, 2025 | 243.00 | 243.00 | 239.08 | 239.08 | 238.57 | -1.13% | 1,452 |
| Jun 26, 2025 | 235.84 | 242.96 | 235.70 | 241.80 | 241.29 | 1.79% | 795 |
| Jun 25, 2025 | 240.10 | 240.50 | 235.67 | 237.54 | 237.04 | -0.93% | 904 |
| Jun 24, 2025 | 231.50 | 239.78 | 229.36 | 239.78 | 239.27 | 2.92% | 495 |
| Jun 23, 2025 | 239.99 | 245.00 | 232.97 | 232.97 | 232.48 | -1.05% | 528 |
| Jun 20, 2025 | 239.50 | 239.50 | 235.08 | 235.45 | 234.96 | -0.09% | 289 |
| Jun 18, 2025 | 236.41 | 237.49 | 232.38 | 235.67 | 235.18 | -0.90% | 644 |
| Jun 17, 2025 | 233.61 | 237.80 | 233.61 | 237.80 | 237.30 | 1.86% | 215 |
| Jun 16, 2025 | 239.48 | 241.31 | 233.47 | 233.47 | 232.98 | -1.60% | 923 |
| Jun 13, 2025 | 242.24 | 242.24 | 233.08 | 237.25 | 236.75 | 1.24% | 1,144 |
| Jun 12, 2025 | 233.66 | 236.94 | 232.36 | 234.34 | 233.84 | 0.02% | 47 |
| Jun 11, 2025 | 230.37 | 235.16 | 230.37 | 234.29 | 233.80 | 2.02% | 933 |
| Jun 10, 2025 | 229.56 | 233.76 | 227.91 | 229.65 | 229.17 | -0.31% | 513 |
| Jun 9, 2025 | 238.00 | 238.00 | 229.32 | 230.36 | 229.87 | -5.64% | 2,453 |
| Jun 6, 2025 | 244.93 | 245.98 | 241.58 | 244.12 | 243.61 | -0.76% | 376 |
| Jun 5, 2025 | 242.40 | 246.25 | 241.51 | 246.00 | 245.48 | 1.91% | 318 |
| Jun 4, 2025 | 243.43 | 246.00 | 240.17 | 241.38 | 240.87 | -1.10% | 277 |
| Jun 3, 2025 | 244.00 | 245.54 | 240.77 | 244.07 | 243.56 | 1.47% | 645 |
| Jun 2, 2025 | 240.00 | 243.28 | 236.11 | 240.54 | 240.04 | 1.88% | 356 |
| May 30, 2025 | 231.38 | 237.05 | 231.38 | 236.11 | 235.62 | 2.20% | 168 |
| May 29, 2025 | 232.13 | 233.80 | 229.69 | 231.03 | 230.55 | -1.33% | 176 |
| May 28, 2025 | 232.00 | 234.50 | 232.00 | 234.15 | 233.66 | 0.65% | 300 |