Virtus KAR Small-Mid Cap Core Fund Class C (VKSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.51
-0.02 (-0.10%)
Jul 30, 2025, 4:00 PM EDT
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.62% |
| Jul 30, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.10% |
| Jul 29, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.20% |
| Jul 28, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.56% |
| Jul 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.72% |
| Jul 24, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.51% |
| Jul 23, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.83% |
| Jul 22, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.00% |
| Jul 21, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.99% |
| Jul 18, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.52% |
| Jul 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.32% |
| Jul 16, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.37% |
| Jul 15, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.36% |
| Jul 14, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.05% |
| Jul 11, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.09% |
| Jul 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.78% |
| Jul 9, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.37% |
| Jul 8, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.16% |
| Jul 7, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.78% |
| Jul 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.47% |
| Jul 2, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.52% |
| Jul 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.11% |
| Jun 30, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.05% |
| Jun 27, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.37% |
| Jun 26, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.59% |
| Jun 25, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.64% |
| Jun 24, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.75% |
| Jun 23, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.31% |
| Jun 20, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.11% |
| Jun 18, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.27% |
| Jun 17, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.02% |
| Jun 16, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.03% |
| Jun 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.40% |
| Jun 12, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.11% |
| Jun 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.64% |
| Jun 10, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.38% |
| Jun 9, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.53% |
| Jun 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.54% |
| Jun 5, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Jun 4, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.16% |
| Jun 3, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.65% |
| Jun 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% |
| May 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.59% |
| May 29, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.05% |
| May 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% |
| May 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% |
| May 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.32% |
| May 22, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.11% |
| May 21, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -2.45% |
| May 20, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.83% |