Kuros Biosciences AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	21.42	21.46	20.80	21.16	-	-1.67%	134,579
Aug 21, 2026	22.18	22.18	21.52	21.52	21.52	-4.19%	322,359
Aug 20, 2026	22.86	23.90	22.46	22.46	22.46	-0.62%	230,831
Aug 19, 2026	21.72	22.98	21.70	22.60	22.60	3.86%	237,517
Aug 18, 2026	21.50	22.32	21.28	21.76	21.76	1.68%	173,967
Aug 17, 2026	21.88	21.96	21.32	21.40	21.40	-2.28%	160,253
Aug 14, 2026	23.12	23.30	21.30	21.90	21.90	-5.36%	474,542
Aug 13, 2026	23.40	23.84	22.50	23.14	23.14	0.61%	360,953
Aug 12, 2026	23.08	23.40	22.62	23.00	23.00	-0.26%	154,371
Aug 11, 2026	22.42	23.46	22.30	23.06	23.06	2.95%	126,741
Aug 10, 2026	23.36	23.56	22.40	22.40	22.40	-2.86%	146,103
Aug 7, 2026	23.00	23.48	22.90	23.06	23.06	0.09%	116,593
Aug 6, 2026	23.40	23.86	23.04	23.04	23.04	-1.54%	134,699
Aug 5, 2026	23.12	23.60	23.02	23.40	23.40	1.92%	123,891
Aug 4, 2026	22.58	23.66	22.40	22.96	22.96	2.04%	165,680
Aug 3, 2026	22.80	23.14	22.02	22.50	22.50	-0.71%	157,756
Jul 31, 2026	23.72	23.72	22.60	22.66	22.66	-3.74%	165,608
Jul 30, 2026	23.26	23.62	22.66	23.54	23.54	-	211,412
Jul 29, 2026	22.48	24.50	22.42	23.54	23.54	14.94%	651,523
Jul 28, 2026	20.30	20.80	20.10	20.48	20.48	0.29%	104,310
Jul 27, 2026	20.14	20.68	19.94	20.42	20.42	3.13%	158,944
Jul 24, 2026	20.46	20.46	19.40	19.80	19.80	-2.75%	141,416
Jul 23, 2026	20.42	20.98	19.90	20.36	20.36	-0.20%	125,767
Jul 22, 2026	19.95	20.80	19.95	20.40	20.40	2.41%	172,610
Jul 21, 2026	19.30	20.10	19.22	19.92	19.92	2.00%	90,087
Jul 20, 2026	20.72	20.90	19.27	19.53	19.53	-5.83%	151,823
Jul 17, 2026	20.52	20.88	20.18	20.74	20.74	-0.19%	60,927
Jul 16, 2026	21.42	21.42	20.78	20.78	20.78	-3.35%	67,980
Jul 15, 2026	20.78	21.54	20.76	21.50	21.50	2.87%	110,721
Jul 14, 2026	20.80	20.92	20.32	20.90	20.90	-0.85%	90,618
Jul 13, 2026	21.54	21.54	20.94	21.08	21.08	-1.68%	119,613
Jul 10, 2026	21.40	22.48	21.38	21.44	21.44	0.28%	145,248
Jul 9, 2026	21.24	21.60	20.62	21.38	21.38	1.04%	175,854
Jul 8, 2026	20.38	21.96	20.28	21.16	21.16	7.96%	470,145
Jul 7, 2026	19.13	19.97	19.11	19.60	19.60	1.50%	183,728
Jul 6, 2026	19.18	19.46	18.57	19.31	19.31	0.99%	81,391
Jul 3, 2026	19.06	19.49	18.97	19.12	19.12	0.63%	73,048
Jul 2, 2026	18.41	19.22	18.17	19.00	19.00	3.04%	112,659
Jul 1, 2026	19.20	19.29	18.44	18.44	18.44	-4.46%	128,713
Jun 30, 2026	19.12	19.81	19.02	19.30	19.30	1.79%	168,908
Jun 29, 2026	18.20	19.17	18.20	18.96	18.96	3.72%	154,076
Jun 26, 2026	18.44	18.59	18.01	18.28	18.28	-0.71%	72,073
Jun 25, 2026	18.22	18.47	17.78	18.41	18.41	0.60%	125,633
Jun 24, 2026	18.30	18.63	18.00	18.30	18.30	0.49%	158,389
Jun 23, 2026	17.70	18.22	17.69	18.21	18.21	2.36%	147,333
Jun 22, 2026	18.40	18.80	17.79	17.79	17.79	-3.84%	251,888
Jun 19, 2026	18.60	19.25	18.32	18.50	18.50	-1.39%	233,381
Jun 18, 2026	19.79	19.79	18.56	18.76	18.76	-4.29%	370,682
Jun 17, 2026	21.00	21.00	18.83	19.60	19.60	-2.97%	417,905
Jun 16, 2026	20.70	21.28	20.00	20.20	20.20	-1.94%	222,079