Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.10	48.25	46.72	47.08	47.08	-2.28%	886,960
Jul 31, 2025	48.84	49.13	48.01	48.18	48.18	0.08%	463,965
Jul 30, 2025	48.90	49.40	47.60	48.14	48.14	-1.31%	462,568
Jul 29, 2025	49.89	50.20	48.55	48.78	48.78	-1.99%	418,612
Jul 28, 2025	49.80	51.25	49.02	49.77	49.77	0.63%	781,703
Jul 25, 2025	50.00	50.35	49.20	49.46	49.46	-1.10%	313,582
Jul 24, 2025	49.45	52.40	49.20	50.01	50.01	2.21%	2,548,190
Jul 23, 2025	48.89	49.33	48.11	48.93	48.93	1.07%	778,603
Jul 22, 2025	48.98	49.89	48.00	48.41	48.41	-0.70%	880,271
Jul 21, 2025	49.73	49.73	48.47	48.75	48.75	-1.40%	917,746
Jul 18, 2025	51.50	51.50	49.02	49.44	49.44	-3.19%	792,866
Jul 17, 2025	52.40	52.89	50.03	51.07	51.07	-1.18%	2,502,086
Jul 16, 2025	51.83	52.81	50.50	51.68	51.68	-0.29%	1,834,537
Jul 15, 2025	53.50	55.00	51.00	51.83	51.83	-2.00%	7,047,641
Jul 14, 2025	49.00	52.89	48.80	52.89	52.89	10.00%	10,478,750
Jul 11, 2025	48.05	49.39	47.80	48.08	48.08	0.06%	1,634,904
Jul 10, 2025	51.10	51.74	47.72	48.05	48.05	-4.05%	4,971,130
Jul 9, 2025	47.26	50.08	47.26	50.08	50.08	9.99%	4,992,511
Jul 8, 2025	45.70	46.25	45.00	45.53	45.53	-0.59%	1,692,276
Jul 7, 2025	45.01	46.80	44.75	45.80	45.80	2.03%	2,050,433
Jul 4, 2025	44.51	46.13	43.52	44.89	44.89	0.09%	937,328
Jul 3, 2025	45.01	45.30	44.50	44.85	44.85	-0.29%	646,592
Jul 2, 2025	45.04	45.55	44.80	44.98	44.98	0.02%	692,649
Jul 1, 2025	45.55	45.83	44.52	44.97	44.97	-1.27%	918,808
Jun 30, 2025	46.50	46.60	45.30	45.55	45.55	-1.26%	1,147,414
Jun 27, 2025	44.60	47.25	44.25	46.13	46.13	2.95%	2,441,497
Jun 26, 2025	43.90	46.35	43.90	44.81	44.81	2.52%	1,563,566
Jun 25, 2025	43.99	44.38	43.64	43.71	43.71	0.16%	609,296
Jun 24, 2025	42.99	43.65	42.05	43.64	43.64	9.98%	857,097
Jun 23, 2025	40.71	41.50	39.50	39.68	39.68	-6.66%	716,040
Jun 20, 2025	42.26	43.40	42.00	42.51	42.51	0.14%	537,803
Jun 19, 2025	43.99	44.75	42.01	42.45	42.45	-2.53%	526,345
Jun 18, 2025	45.49	45.50	43.22	43.55	43.55	-4.14%	1,307,624
Jun 17, 2025	47.00	47.00	45.05	45.43	45.43	-1.56%	849,032
Jun 16, 2025	46.50	47.48	46.00	46.15	46.15	0.41%	1,491,948
Jun 13, 2025	45.99	46.25	43.11	45.96	45.96	-1.54%	1,289,853
Jun 12, 2025	47.24	48.90	46.51	46.68	46.68	-0.70%	5,055,867
Jun 11, 2025	46.55	47.34	45.90	47.01	47.01	2.22%	3,764,310
Jun 10, 2025	46.74	47.75	45.80	45.99	45.99	-0.84%	3,113,852
Jun 5, 2025	50.00	50.00	46.05	46.38	46.38	-5.64%	5,182,631
Jun 4, 2025	46.00	50.48	46.00	49.15	49.15	7.03%	11,718,080
Jun 3, 2025	44.98	47.25	44.98	45.92	45.92	1.19%	4,752,748
Jun 2, 2025	46.00	48.74	44.50	45.38	45.38	0.53%	7,361,047
May 30, 2025	41.10	45.14	41.10	45.14	45.14	9.99%	4,652,787
May 29, 2025	40.86	41.99	40.86	41.04	41.04	0.44%	713,371
May 27, 2025	41.19	41.65	40.68	40.86	40.86	-0.80%	569,336
May 26, 2025	43.00	43.00	41.03	41.19	41.19	-2.23%	702,954
May 23, 2025	43.25	43.95	42.00	42.13	42.13	-2.32%	1,495,133
May 22, 2025	45.00	45.55	42.52	43.13	43.13	-0.69%	5,838,937
May 21, 2025	39.51	43.43	39.45	43.43	43.43	10.01%	3,483,299