Kuros Biosciences AG (SWX:KURN)
Switzerland · Delayed Price · Currency is CHF 25.46
+1.30 (5.38%)
Sep 30, 2025, 5:31 PM CET
Kuros Biosciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.12 | 25.48 | 24.12 | 25.46 | 25.46 | 5.38% | 267,965 |
| Sep 29, 2025 | 22.90 | 24.16 | 22.90 | 24.16 | 24.16 | 6.34% | 153,160 |
| Sep 26, 2025 | 22.44 | 22.98 | 22.24 | 22.72 | 22.72 | -0.09% | 72,580 |
| Sep 25, 2025 | 23.60 | 23.60 | 22.72 | 22.74 | 22.74 | -5.33% | 176,922 |
| Sep 24, 2025 | 22.92 | 24.20 | 22.92 | 24.02 | 24.02 | 4.43% | 217,212 |
| Sep 23, 2025 | 22.88 | 23.58 | 22.36 | 23.00 | 23.00 | 0.26% | 152,744 |
| Sep 22, 2025 | 23.22 | 23.42 | 22.66 | 22.94 | 22.94 | -1.55% | 112,139 |
| Sep 19, 2025 | 23.96 | 23.96 | 22.56 | 23.30 | 23.30 | -1.69% | 197,430 |
| Sep 18, 2025 | 23.64 | 24.04 | 23.46 | 23.70 | 23.70 | 0.34% | 108,696 |
| Sep 17, 2025 | 23.04 | 23.90 | 23.04 | 23.62 | 23.62 | 1.64% | 140,542 |
| Sep 16, 2025 | 23.30 | 23.64 | 23.14 | 23.24 | 23.24 | -0.51% | 124,698 |
| Sep 15, 2025 | 23.32 | 23.96 | 23.28 | 23.36 | 23.36 | -0.60% | 99,128 |
| Sep 12, 2025 | 23.84 | 23.84 | 23.38 | 23.50 | 23.50 | -0.68% | 71,056 |
| Sep 11, 2025 | 23.82 | 23.96 | 23.42 | 23.66 | 23.66 | -0.42% | 79,770 |
| Sep 10, 2025 | 23.90 | 24.44 | 23.76 | 23.76 | 23.76 | - | 116,636 |
| Sep 9, 2025 | 24.72 | 24.84 | 23.58 | 23.76 | 23.76 | -4.58% | 353,426 |
| Sep 8, 2025 | 25.96 | 26.10 | 24.88 | 24.90 | 24.90 | -3.19% | 145,266 |
| Sep 5, 2025 | 25.72 | 25.94 | 25.50 | 25.72 | 25.72 | 1.90% | 149,712 |
| Sep 4, 2025 | 24.74 | 25.52 | 24.54 | 25.24 | 25.24 | 1.53% | 161,808 |
| Sep 3, 2025 | 25.16 | 25.36 | 24.68 | 24.86 | 24.86 | -0.32% | 88,115 |
| Sep 2, 2025 | 25.04 | 25.32 | 24.64 | 24.94 | 24.94 | -0.24% | 158,835 |
| Sep 1, 2025 | 24.88 | 25.54 | 24.84 | 25.00 | 25.00 | 0.97% | 112,478 |
| Aug 29, 2025 | 25.32 | 25.72 | 24.66 | 24.76 | 24.76 | -1.82% | 145,241 |
| Aug 28, 2025 | 25.32 | 25.42 | 24.84 | 25.22 | 25.22 | -0.32% | 147,036 |
| Aug 27, 2025 | 25.60 | 25.78 | 25.04 | 25.30 | 25.30 | -0.78% | 165,783 |
| Aug 26, 2025 | 25.58 | 25.90 | 25.28 | 25.50 | 25.50 | -1.47% | 203,916 |
| Aug 25, 2025 | 26.84 | 26.94 | 25.60 | 25.88 | 25.88 | -3.86% | 397,849 |
| Aug 22, 2025 | 27.84 | 27.88 | 26.86 | 26.92 | 26.92 | -3.17% | 349,272 |
| Aug 21, 2025 | 28.00 | 28.40 | 27.70 | 27.80 | 27.80 | 1.31% | 294,621 |
| Aug 20, 2025 | 27.78 | 27.92 | 27.24 | 27.44 | 27.44 | -1.29% | 167,880 |
| Aug 19, 2025 | 29.00 | 29.20 | 27.62 | 27.80 | 27.80 | -4.73% | 263,793 |
| Aug 18, 2025 | 27.50 | 30.28 | 27.26 | 29.18 | 29.18 | 8.15% | 760,591 |
| Aug 15, 2025 | 27.66 | 28.20 | 26.04 | 26.98 | 26.98 | -1.75% | 324,402 |
| Aug 14, 2025 | 28.04 | 28.70 | 25.80 | 27.46 | 27.46 | 3.31% | 631,071 |
| Aug 13, 2025 | 26.66 | 27.04 | 26.38 | 26.58 | 26.58 | 0.45% | 206,392 |
| Aug 12, 2025 | 26.50 | 26.82 | 25.78 | 26.46 | 26.46 | -1.12% | 219,762 |
| Aug 11, 2025 | 26.90 | 26.90 | 26.18 | 26.76 | 26.76 | -0.15% | 176,803 |
| Aug 8, 2025 | 27.10 | 27.34 | 26.54 | 26.80 | 26.80 | -1.33% | 226,414 |
| Aug 7, 2025 | 27.68 | 27.96 | 27.08 | 27.16 | 27.16 | -0.95% | 228,905 |
| Aug 6, 2025 | 28.70 | 29.18 | 27.40 | 27.42 | 27.42 | -4.46% | 229,408 |
| Aug 5, 2025 | 28.80 | 29.90 | 28.50 | 28.70 | 28.70 | 3.68% | 295,748 |
| Aug 4, 2025 | 28.50 | 28.54 | 26.98 | 27.68 | 27.68 | -7.86% | 549,950 |
| Jul 31, 2025 | 30.22 | 31.46 | 30.04 | 30.04 | 30.04 | 0.60% | 316,711 |
| Jul 30, 2025 | 29.90 | 30.46 | 29.62 | 29.86 | 29.86 | -0.13% | 163,534 |
| Jul 29, 2025 | 30.82 | 31.28 | 29.30 | 29.90 | 29.90 | -2.73% | 275,433 |
| Jul 28, 2025 | 29.06 | 31.36 | 28.86 | 30.74 | 30.74 | 6.00% | 519,066 |
| Jul 25, 2025 | 27.60 | 29.30 | 27.44 | 29.00 | 29.00 | 4.09% | 209,200 |
| Jul 24, 2025 | 27.80 | 28.10 | 27.12 | 27.86 | 27.86 | 0.80% | 147,654 |
| Jul 23, 2025 | 27.70 | 28.14 | 27.46 | 27.64 | 27.64 | 0.36% | 94,861 |
| Jul 22, 2025 | 27.68 | 27.90 | 27.26 | 27.54 | 27.54 | -1.29% | 117,390 |