Kuros Biosciences AG (SWX:KURN)
Switzerland · Delayed Price · Currency is CHF 22.38
-0.86 (-3.70%)
Last updated: Apr 2, 2026, 2:46 PM CET
Kuros Biosciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.40 | 23.60 | 22.86 | 23.24 | 23.24 | 4.40% | 285,432 |
| Mar 31, 2026 | 21.60 | 22.40 | 21.24 | 22.26 | 22.26 | 3.06% | 218,671 |
| Mar 30, 2026 | 21.72 | 21.78 | 21.24 | 21.60 | 21.60 | -1.19% | 146,304 |
| Mar 27, 2026 | 22.50 | 22.78 | 21.68 | 21.86 | 21.86 | -3.10% | 231,698 |
| Mar 26, 2026 | 23.20 | 23.20 | 22.10 | 22.56 | 22.56 | -1.23% | 148,433 |
| Mar 25, 2026 | 23.00 | 23.40 | 22.66 | 22.84 | 22.84 | 0.97% | 190,542 |
| Mar 24, 2026 | 24.00 | 24.10 | 22.62 | 22.62 | 22.62 | -6.14% | 199,207 |
| Mar 23, 2026 | 22.98 | 24.46 | 22.34 | 24.10 | 24.10 | 2.99% | 199,883 |
| Mar 20, 2026 | 23.50 | 24.08 | 23.40 | 23.40 | 23.40 | -0.09% | 136,048 |
| Mar 19, 2026 | 24.32 | 24.32 | 23.20 | 23.42 | 23.42 | -4.17% | 153,996 |
| Mar 18, 2026 | 24.00 | 25.38 | 23.82 | 24.44 | 24.44 | 4.80% | 284,893 |
| Mar 17, 2026 | 24.08 | 24.08 | 23.12 | 23.32 | 23.32 | -3.16% | 235,084 |
| Mar 16, 2026 | 25.28 | 25.28 | 23.60 | 24.08 | 24.08 | -4.37% | 340,310 |
| Mar 13, 2026 | 25.94 | 25.96 | 24.96 | 25.18 | 25.18 | -2.93% | 217,546 |
| Mar 12, 2026 | 28.10 | 28.10 | 25.62 | 25.94 | 25.94 | -8.79% | 485,607 |
| Mar 11, 2026 | 29.34 | 29.38 | 27.78 | 28.44 | 28.44 | -3.27% | 173,991 |
| Mar 10, 2026 | 27.70 | 30.30 | 27.70 | 29.40 | 29.40 | 10.61% | 815,545 |
| Mar 9, 2026 | 26.10 | 26.58 | 25.52 | 26.58 | 26.58 | 0.76% | 139,655 |
| Mar 6, 2026 | 27.72 | 27.72 | 26.18 | 26.38 | 26.38 | -3.16% | 98,740 |
| Mar 5, 2026 | 27.72 | 28.30 | 27.06 | 27.24 | 27.24 | -0.58% | 116,341 |
| Mar 4, 2026 | 26.36 | 27.98 | 26.36 | 27.40 | 27.40 | 3.40% | 122,399 |
| Mar 3, 2026 | 26.70 | 26.88 | 26.08 | 26.50 | 26.50 | -2.14% | 95,920 |
| Mar 2, 2026 | 26.10 | 27.38 | 25.72 | 27.08 | 27.08 | 0.07% | 162,335 |
| Feb 27, 2026 | 26.80 | 27.44 | 26.76 | 27.06 | 27.06 | 1.50% | 123,577 |
| Feb 26, 2026 | 26.62 | 27.40 | 26.58 | 26.66 | 26.66 | -0.82% | 59,480 |
| Feb 25, 2026 | 26.60 | 27.44 | 26.40 | 26.88 | 26.88 | 1.74% | 145,040 |
| Feb 24, 2026 | 25.42 | 26.54 | 25.16 | 26.42 | 26.42 | 3.61% | 85,064 |
| Feb 23, 2026 | 25.86 | 26.28 | 25.28 | 25.50 | 25.50 | -2.07% | 99,555 |
| Feb 20, 2026 | 26.60 | 26.78 | 25.80 | 26.04 | 26.04 | -1.81% | 75,649 |
| Feb 19, 2026 | 25.50 | 27.04 | 25.50 | 26.52 | 26.52 | 3.84% | 169,760 |
| Feb 18, 2026 | 25.30 | 25.80 | 24.98 | 25.54 | 25.54 | 0.79% | 60,273 |
| Feb 17, 2026 | 24.92 | 25.58 | 24.64 | 25.34 | 25.34 | 1.36% | 57,304 |
| Feb 16, 2026 | 25.38 | 25.56 | 24.82 | 25.00 | 25.00 | -0.95% | 48,700 |
| Feb 13, 2026 | 25.38 | 25.70 | 24.76 | 25.24 | 25.24 | 0.96% | 77,242 |
| Feb 12, 2026 | 24.62 | 25.56 | 24.50 | 25.00 | 25.00 | 1.96% | 165,829 |
| Feb 11, 2026 | 25.46 | 25.60 | 24.20 | 24.52 | 24.52 | -5.55% | 240,949 |
| Feb 10, 2026 | 25.26 | 26.12 | 25.02 | 25.96 | 25.96 | 2.69% | 82,020 |
| Feb 9, 2026 | 25.00 | 26.00 | 24.88 | 25.28 | 25.28 | 0.24% | 133,403 |
| Feb 6, 2026 | 25.12 | 25.90 | 24.52 | 25.22 | 25.22 | - | 223,068 |
| Feb 5, 2026 | 25.86 | 26.14 | 25.22 | 25.22 | 25.22 | -3.07% | 132,290 |
| Feb 4, 2026 | 26.20 | 26.56 | 25.80 | 26.02 | 26.02 | -1.36% | 80,232 |
| Feb 3, 2026 | 25.60 | 26.46 | 25.50 | 26.38 | 26.38 | 2.33% | 101,010 |
| Feb 2, 2026 | 25.48 | 25.78 | 25.22 | 25.78 | 25.78 | 0.62% | 75,484 |
| Jan 30, 2026 | 25.50 | 25.96 | 25.48 | 25.62 | 25.62 | - | 66,710 |
| Jan 29, 2026 | 26.00 | 26.00 | 25.34 | 25.62 | 25.62 | -1.39% | 143,971 |
| Jan 28, 2026 | 26.80 | 26.94 | 25.76 | 25.98 | 25.98 | -2.99% | 174,704 |
| Jan 27, 2026 | 26.60 | 27.34 | 26.26 | 26.78 | 26.78 | 1.21% | 68,482 |
| Jan 26, 2026 | 28.02 | 28.02 | 26.10 | 26.46 | 26.46 | -6.17% | 268,810 |
| Jan 23, 2026 | 28.58 | 28.58 | 27.84 | 28.20 | 28.20 | -0.70% | 96,882 |
| Jan 22, 2026 | 26.98 | 28.68 | 26.94 | 28.40 | 28.40 | 5.58% | 280,754 |