Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	24.00	24.70	23.79	23.85	23.85	-1.00%	52,152,020
Jul 31, 2025	24.69	25.25	23.96	24.09	24.09	-2.43%	76,928,228
Jul 30, 2025	24.66	26.00	24.44	24.69	24.69	-1.48%	102,917,450
Jul 29, 2025	23.72	25.48	23.10	25.06	25.06	6.50%	129,928,413
Jul 28, 2025	23.64	23.98	23.34	23.53	23.53	-1.47%	61,939,662
Jul 25, 2025	25.16	25.22	23.62	23.88	23.88	-3.59%	143,580,752
Jul 24, 2025	20.90	24.77	20.90	24.77	24.77	20.01%	161,222,023
Jul 23, 2025	20.58	21.00	20.52	20.64	20.64	0.19%	38,756,280
Jul 22, 2025	20.45	20.75	20.40	20.60	20.60	1.23%	33,845,077
Jul 21, 2025	20.35	20.40	20.18	20.35	20.35	-0.05%	17,766,562
Jul 18, 2025	20.41	20.44	20.20	20.36	20.36	-0.54%	19,878,216
Jul 17, 2025	20.21	20.48	20.12	20.47	20.47	1.34%	25,993,240
Jul 16, 2025	20.09	20.34	20.04	20.20	20.20	0.20%	16,450,595
Jul 15, 2025	20.30	20.41	19.90	20.16	20.16	-0.79%	25,227,867
Jul 14, 2025	20.46	20.50	20.25	20.32	20.32	-1.07%	23,922,911
Jul 11, 2025	20.58	20.72	20.36	20.54	20.54	-0.24%	34,836,109
Jul 10, 2025	20.00	21.23	19.98	20.59	20.59	2.95%	59,264,281
Jul 9, 2025	19.86	20.29	19.73	20.00	20.00	0.76%	31,621,339
Jul 8, 2025	19.42	19.93	19.38	19.85	19.85	2.11%	32,710,412
Jul 7, 2025	19.55	19.55	19.36	19.44	19.44	-0.82%	15,864,330
Jul 4, 2025	19.80	19.86	19.55	19.60	19.60	-1.21%	22,810,408
Jul 3, 2025	19.80	19.98	19.70	19.84	19.84	0.40%	26,395,894
Jul 2, 2025	19.64	19.86	19.50	19.76	19.76	0.56%	22,519,218
Jul 1, 2025	19.84	19.84	19.47	19.65	19.65	0.31%	23,874,759
Jun 30, 2025	19.43	19.60	19.37	19.59	19.59	0.88%	17,438,851
Jun 27, 2025	19.38	19.70	19.36	19.42	19.42	0.36%	20,223,461
Jun 26, 2025	19.50	19.62	19.33	19.35	19.35	-1.23%	20,123,647
Jun 25, 2025	19.44	19.61	19.23	19.59	19.59	0.88%	27,234,623
Jun 24, 2025	19.24	19.43	19.14	19.42	19.42	1.20%	21,696,256
Jun 23, 2025	18.85	19.21	18.82	19.19	19.19	0.89%	16,732,102
Jun 20, 2025	19.10	19.36	18.92	19.02	19.02	0.42%	22,226,987
Jun 19, 2025	19.20	19.28	18.87	18.94	18.94	-1.35%	21,388,140
Jun 18, 2025	19.59	19.75	19.16	19.20	19.20	-2.98%	30,892,962
Jun 17, 2025	18.95	20.66	18.88	19.79	19.79	4.76%	64,181,113
Jun 16, 2025	18.91	19.03	18.81	18.89	18.89	-0.37%	17,492,700
Jun 13, 2025	19.65	19.85	18.88	18.96	18.96	-4.19%	37,927,198
Jun 12, 2025	19.73	19.90	19.65	19.79	19.79	-	18,471,762
Jun 11, 2025	20.01	20.08	19.77	19.79	19.79	-0.50%	17,580,699
Jun 10, 2025	20.30	20.30	19.70	19.89	19.89	-1.49%	27,079,500
Jun 9, 2025	19.51	20.80	19.51	20.19	20.19	3.54%	47,350,248
Jun 6, 2025	19.93	20.18	19.48	19.50	19.50	-2.16%	21,666,868
Jun 5, 2025	19.72	20.08	19.43	19.93	19.93	0.76%	26,732,025
Jun 4, 2025	19.50	19.97	19.35	19.78	19.78	1.49%	23,098,570
Jun 3, 2025	18.99	19.51	18.89	19.49	19.49	1.83%	19,690,107
May 30, 2025	19.34	19.67	19.14	19.14	19.14	-1.49%	21,500,373
May 29, 2025	18.81	19.44	18.78	19.43	19.43	2.80%	21,689,169
May 28, 2025	19.26	19.27	18.86	18.90	18.90	-1.92%	14,488,282
May 27, 2025	19.10	19.31	19.00	19.27	19.27	0.73%	12,523,952
May 26, 2025	19.35	19.36	19.01	19.13	19.13	-0.98%	14,854,946
May 23, 2025	19.55	19.84	19.29	19.32	19.32	-1.18%	19,552,947