Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.75	21.75	21.65	21.71	21.71	0.18%	-
Jul 31, 2025	21.89	21.90	21.65	21.67	21.67	-1.01%	2,276
Jul 30, 2025	21.94	22.08	21.89	21.89	21.89	0.88%	3,167
Jul 29, 2025	21.84	21.84	21.70	21.70	21.70	-0.14%	5,917
Jul 28, 2025	21.70	22.08	21.70	21.73	21.73	-	1
Jul 25, 2025	21.80	21.80	21.73	21.73	21.73	-0.14%	218
Jul 24, 2025	21.90	21.93	21.76	21.76	21.76	-0.73%	6
Jul 23, 2025	21.80	21.92	21.80	21.92	21.92	0.64%	639
Jul 22, 2025	21.63	21.78	21.63	21.78	21.78	0.65%	285
Jul 21, 2025	21.65	21.65	21.60	21.64	21.64	0.56%	7
Jul 18, 2025	21.72	21.72	21.46	21.52	21.52	-0.23%	121
Jul 17, 2025	21.72	21.72	21.55	21.57	21.57	0.33%	12
Jul 16, 2025	21.44	21.54	21.44	21.50	21.50	0.75%	2
Jul 15, 2025	21.39	21.63	21.34	21.34	21.34	-1.16%	5
Jul 14, 2025	21.75	21.75	21.33	21.59	21.59	0.70%	735
Jul 11, 2025	21.54	21.54	21.44	21.44	21.44	-0.65%	-
Jul 10, 2025	21.46	21.64	21.46	21.58	21.58	0.61%	424
Jul 9, 2025	21.49	21.54	21.42	21.45	21.45	-0.05%	197
Jul 8, 2025	21.65	21.65	21.46	21.46	21.46	-1.24%	2
Jul 7, 2025	21.52	21.90	21.52	21.73	21.73	-0.59%	148
Jul 4, 2025	21.91	21.93	21.81	21.86	21.86	-0.36%	101
Jul 3, 2025	21.93	22.00	21.91	21.94	21.94	0.46%	152
Jul 2, 2025	21.72	21.95	21.72	21.84	21.84	0.37%	471
Jul 1, 2025	21.71	21.76	21.71	21.76	21.76	1.21%	103
Jun 30, 2025	21.60	21.60	21.45	21.50	21.50	-0.74%	57
Jun 27, 2025	21.78	21.78	21.57	21.66	21.66	0.37%	22,849
Jun 26, 2025	21.56	21.58	21.53	21.58	21.58	1.17%	-
Jun 25, 2025	21.56	21.56	21.33	21.33	21.33	-0.42%	-
Jun 24, 2025	21.37	21.42	21.36	21.42	21.42	0.94%	11
Jun 23, 2025	21.27	21.27	21.09	21.22	21.22	0.28%	715
Jun 20, 2025	21.24	21.24	21.13	21.16	21.16	0.14%	349
Jun 19, 2025	21.35	21.35	21.13	21.13	21.13	-0.61%	-
Jun 18, 2025	21.30	21.30	21.24	21.26	21.26	-	13
Jun 17, 2025	21.33	21.37	21.26	21.26	21.26	-0.23%	2,706
Jun 16, 2025	21.45	21.45	21.31	21.31	21.31	0.05%	-
Jun 13, 2025	21.39	21.39	21.24	21.30	21.30	-	6,982
Jun 12, 2025	21.39	21.39	21.30	21.30	21.30	0.47%	-
Jun 11, 2025	21.24	21.24	21.17	21.20	21.20	0.76%	2
Jun 10, 2025	21.05	21.08	21.04	21.04	21.04	0.24%	-
Jun 9, 2025	21.15	21.15	20.99	20.99	20.99	-0.14%	1
Jun 6, 2025	21.17	21.17	21.02	21.02	21.02	0.19%	252
Jun 5, 2025	21.06	21.10	20.83	20.98	20.98	0.58%	29
Jun 4, 2025	20.86	20.86	20.86	20.86	20.86	-0.38%	-
Jun 3, 2025	21.09	21.09	20.94	20.94	20.94	0.05%	-
Jun 2, 2025	20.94	20.98	20.93	20.93	20.93	0.96%	338
May 30, 2025	20.85	20.85	20.73	20.73	20.73	0.39%	1
May 29, 2025	20.65	20.66	20.60	20.65	20.65	-0.39%	524
May 28, 2025	20.71	20.87	20.71	20.73	20.73	-0.24%	4,514
May 27, 2025	20.75	20.84	20.75	20.78	20.78	0.73%	3,027
May 23, 2025	20.70	20.70	20.52	20.63	20.63	0.49%	280