Kuros Biosciences AG (SWX:KURN)
Switzerland · Delayed Price · Currency is CHF 20.50
+1.64 (8.70%)
Jun 4, 2026, 5:30 PM CET
Kuros Biosciences AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 18.86 | 20.48 | 18.73 | 20.26 | - | 7.42% | 107,954 |
| Jun 3, 2026 | 18.54 | 19.00 | 18.40 | 18.86 | 18.86 | 0.21% | 117,945 |
| Jun 2, 2026 | 19.43 | 19.43 | 18.37 | 18.82 | 18.82 | -2.49% | 417,826 |
| Jun 1, 2026 | 21.10 | 21.10 | 19.11 | 19.30 | 19.30 | -9.56% | 390,194 |
| May 29, 2026 | 21.32 | 21.74 | 21.32 | 21.34 | 21.34 | 0.09% | 164,882 |
| May 28, 2026 | 21.44 | 21.50 | 20.78 | 21.32 | 21.32 | -1.57% | 164,533 |
| May 27, 2026 | 22.20 | 22.40 | 21.60 | 21.66 | 21.66 | -1.28% | 150,113 |
| May 26, 2026 | 21.90 | 22.24 | 21.66 | 21.94 | 21.94 | 0.83% | 124,904 |
| May 22, 2026 | 22.08 | 22.36 | 21.60 | 21.76 | 21.76 | -0.82% | 161,083 |
| May 21, 2026 | 22.10 | 22.16 | 21.42 | 21.94 | 21.94 | -1.17% | 195,690 |
| May 20, 2026 | 20.52 | 22.68 | 20.40 | 22.20 | 22.20 | 7.66% | 324,596 |
| May 19, 2026 | 20.10 | 20.84 | 20.02 | 20.62 | 20.62 | 2.49% | 106,944 |
| May 18, 2026 | 20.60 | 20.60 | 19.88 | 20.12 | 20.12 | -2.04% | 120,635 |
| May 15, 2026 | 20.74 | 21.12 | 20.36 | 20.54 | 20.54 | -0.77% | 168,287 |
| May 13, 2026 | 19.04 | 20.70 | 18.70 | 20.70 | 20.70 | 8.95% | 354,331 |
| May 12, 2026 | 19.50 | 19.52 | 18.98 | 19.00 | 19.00 | -4.28% | 317,619 |
| May 11, 2026 | 20.00 | 20.46 | 19.85 | 19.85 | 19.85 | -1.34% | 161,336 |
| May 8, 2026 | 20.40 | 20.46 | 20.02 | 20.12 | 20.12 | -1.76% | 274,222 |
| May 7, 2026 | 20.58 | 20.78 | 20.16 | 20.48 | 20.48 | 0.29% | 201,845 |
| May 6, 2026 | 20.00 | 20.70 | 19.80 | 20.42 | 20.42 | 2.77% | 215,970 |
| May 5, 2026 | 19.85 | 20.08 | 19.48 | 19.87 | 19.87 | -0.65% | 175,001 |
| May 4, 2026 | 20.50 | 20.86 | 19.11 | 20.00 | 20.00 | -1.38% | 391,995 |
| Apr 30, 2026 | 20.60 | 21.00 | 19.60 | 20.28 | 20.28 | -3.43% | 427,607 |
| Apr 29, 2026 | 21.94 | 21.94 | 20.86 | 21.00 | 21.00 | -4.20% | 231,892 |
| Apr 28, 2026 | 22.00 | 22.20 | 21.60 | 21.92 | 21.92 | -1.17% | 95,158 |
| Apr 27, 2026 | 22.08 | 22.24 | 21.64 | 22.18 | 22.18 | 0.64% | 101,406 |
| Apr 24, 2026 | 22.22 | 22.40 | 21.70 | 22.04 | 22.04 | -1.96% | 147,075 |
| Apr 23, 2026 | 22.80 | 22.88 | 22.40 | 22.48 | 22.48 | -1.40% | 149,934 |
| Apr 22, 2026 | 23.10 | 23.26 | 22.64 | 22.80 | 22.80 | -0.96% | 114,588 |
| Apr 21, 2026 | 24.00 | 24.16 | 22.82 | 23.02 | 23.02 | -3.76% | 161,947 |
| Apr 20, 2026 | 24.40 | 24.42 | 23.72 | 23.92 | 23.92 | -4.01% | 172,137 |
| Apr 17, 2026 | 24.90 | 25.28 | 24.30 | 24.92 | 24.92 | 0.08% | 136,798 |
| Apr 16, 2026 | 25.70 | 26.00 | 24.84 | 24.90 | 24.90 | -3.26% | 221,612 |
| Apr 15, 2026 | 25.48 | 26.94 | 25.44 | 25.74 | 25.74 | -0.39% | 216,086 |
| Apr 14, 2026 | 26.04 | 26.10 | 24.34 | 25.84 | 25.84 | 2.87% | 365,536 |
| Apr 13, 2026 | 24.14 | 25.12 | 23.90 | 25.12 | 25.12 | 2.78% | 115,317 |
| Apr 10, 2026 | 23.44 | 24.66 | 23.44 | 24.44 | 24.44 | 4.36% | 128,476 |
| Apr 9, 2026 | 23.54 | 23.84 | 22.80 | 23.42 | 23.42 | -1.18% | 122,703 |
| Apr 8, 2026 | 23.84 | 24.50 | 23.22 | 23.70 | 23.70 | 7.05% | 191,000 |
| Apr 7, 2026 | 23.16 | 23.16 | 22.04 | 22.14 | 22.14 | -3.49% | 98,317 |
| Apr 2, 2026 | 22.98 | 23.40 | 22.14 | 22.94 | 22.94 | -1.29% | 111,256 |
| 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 |