capAI Plc (LON:CPAI)
0.4210
-0.0940 (-18.25%)
At close: Aug 6, 2025, 4:30 PM BST
Kronos Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 0.51 | 0.42 | 0.42 | 0.42 | 0.42 | -18.25% | 77,422,554 |
Aug 5, 2025 | 0.61 | 0.64 | 0.50 | 0.52 | 0.52 | -5.50% | 261,981,400 |
Aug 4, 2025 | 0.33 | 0.55 | 0.31 | 0.55 | 0.55 | 65.15% | 265,067,800 |
Aug 1, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -4.35% | 27,711,790 |
Jul 31, 2025 | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -5.48% | 31,392,130 |
Jul 30, 2025 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 4.29% | 39,465,560 |
Jul 29, 2025 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | 2.94% | 35,851,130 |
Jul 28, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -10.53% | 44,694,200 |
Jul 25, 2025 | 0.38 | 0.42 | 0.37 | 0.38 | 0.38 | 5.56% | 40,597,850 |
Jul 24, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -4.00% | 24,325,190 |
Jul 23, 2025 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | -1.32% | 52,357,050 |
Jul 22, 2025 | 0.38 | 0.42 | 0.37 | 0.38 | 0.38 | 2.70% | 43,246,620 |
Jul 21, 2025 | 0.42 | 0.43 | 0.36 | 0.37 | 0.37 | -10.84% | 95,478,970 |
Jul 18, 2025 | 0.39 | 0.45 | 0.37 | 0.42 | 0.42 | 7.79% | 69,180,470 |
Jul 17, 2025 | 0.42 | 0.43 | 0.36 | 0.39 | 0.39 | -7.23% | 97,924,210 |
Jul 16, 2025 | 0.46 | 0.47 | 0.41 | 0.42 | 0.42 | -9.78% | 50,235,730 |
Jul 15, 2025 | 0.51 | 0.55 | 0.46 | 0.46 | 0.46 | -9.80% | 44,984,880 |
Jul 14, 2025 | 0.45 | 0.53 | 0.44 | 0.51 | 0.51 | 13.33% | 63,589,000 |
Jul 11, 2025 | 0.48 | 0.48 | 0.42 | 0.45 | 0.45 | -5.26% | 50,858,610 |
Jul 10, 2025 | 0.38 | 0.52 | 0.37 | 0.48 | 0.48 | 30.14% | 218,618,400 |
Jul 9, 2025 | 0.39 | 0.40 | 0.35 | 0.37 | 0.37 | -5.19% | 91,402,320 |
Jul 8, 2025 | 0.44 | 0.45 | 0.38 | 0.39 | 0.39 | -12.50% | 71,240,660 |
Jul 7, 2025 | 0.41 | 0.51 | 0.38 | 0.44 | 0.44 | 7.32% | 140,809,300 |
Jul 4, 2025 | 0.44 | 0.42 | 0.38 | 0.41 | 0.41 | -2.38% | 57,521,310 |
Jul 3, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -3.45% | 25,878,140 |
Jul 2, 2025 | 0.45 | 0.46 | 0.41 | 0.44 | 0.44 | -3.33% | 37,821,130 |
Jul 1, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | 2.27% | 32,713,170 |
Jun 30, 2025 | 0.49 | 0.53 | 0.43 | 0.44 | 0.44 | -9.28% | 82,318,100 |
Jun 27, 2025 | 0.42 | 0.50 | 0.42 | 0.49 | 0.49 | 15.48% | 89,667,780 |
Jun 26, 2025 | 0.37 | 0.45 | 0.35 | 0.42 | 0.42 | 13.51% | 108,205,800 |
Jun 25, 2025 | 0.39 | 0.39 | 0.35 | 0.37 | 0.37 | -11.90% | 99,586,130 |
Jun 24, 2025 | 0.42 | 0.43 | 0.38 | 0.42 | 0.42 | - | 84,798,860 |
Jun 23, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | - | 99,514,170 |
Jun 20, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -4.55% | 46,302,170 |
Jun 19, 2025 | 0.43 | 0.47 | 0.39 | 0.44 | 0.44 | 3.53% | 133,827,100 |
Jun 18, 2025 | 0.49 | 0.49 | 0.42 | 0.43 | 0.43 | -12.37% | 99,476,300 |
Jun 17, 2025 | 0.49 | 0.50 | 0.44 | 0.49 | 0.49 | -1.02% | 135,367,800 |
Jun 16, 2025 | 0.54 | 0.55 | 0.48 | 0.49 | 0.49 | -8.41% | 54,808,780 |
Jun 13, 2025 | 0.52 | 0.65 | 0.49 | 0.54 | 0.54 | 1.90% | 46,062,240 |
Jun 12, 2025 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -1.87% | 40,731,230 |
Jun 11, 2025 | 0.61 | 0.62 | 0.52 | 0.54 | 0.54 | -11.57% | 79,823,630 |
Jun 10, 2025 | 0.59 | 0.67 | 0.56 | 0.61 | 0.61 | 0.83% | 128,267,300 |
Jun 9, 2025 | 0.51 | 0.67 | 0.50 | 0.60 | 0.60 | 20.00% | 282,507,700 |
Jun 6, 2025 | 0.48 | 0.52 | 0.46 | 0.50 | 0.50 | 4.17% | 59,625,750 |
Jun 5, 2025 | 0.49 | 0.52 | 0.46 | 0.48 | 0.48 | -4.00% | 56,138,020 |
Jun 4, 2025 | 0.46 | 0.54 | 0.45 | 0.50 | 0.50 | 8.70% | 121,255,500 |
Jun 3, 2025 | 0.52 | 0.54 | 0.45 | 0.46 | 0.46 | -14.02% | 140,425,300 |
Jun 2, 2025 | 0.59 | 0.65 | 0.48 | 0.54 | 0.54 | -9.32% | 213,769,300 |
May 30, 2025 | 0.63 | 0.65 | 0.55 | 0.59 | 0.59 | -9.23% | 129,621,500 |
May 29, 2025 | 0.68 | 0.71 | 0.60 | 0.65 | 0.65 | -9.72% | 203,818,800 |