Kuros Biosciences AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.76	18.79	18.10	18.22	18.22	-2.25%	185,114
Sep 10, 2026	18.99	19.48	18.58	18.64	18.64	-0.96%	170,708
Sep 9, 2026	19.00	19.22	18.55	18.82	18.82	-2.34%	139,009
Sep 8, 2026	18.50	19.43	18.23	19.27	19.27	3.66%	220,272
Sep 7, 2026	17.50	18.59	17.20	18.59	18.59	4.85%	440,128
Sep 4, 2026	18.16	18.16	17.54	17.73	17.73	-1.88%	331,958
Sep 3, 2026	18.50	18.67	17.82	18.07	18.07	-2.43%	347,995
Sep 2, 2026	18.65	19.26	18.52	18.52	18.52	-2.01%	298,051
Sep 1, 2026	19.70	19.74	18.83	18.90	18.90	-3.57%	435,276
Aug 31, 2026	21.00	21.00	19.52	19.60	19.60	-7.37%	354,352
Aug 28, 2026	21.72	21.90	21.00	21.16	21.16	-2.40%	88,809
Aug 27, 2026	21.24	21.70	21.16	21.68	21.68	2.07%	131,856
Aug 26, 2026	21.40	21.70	21.18	21.24	21.24	-0.84%	127,228
Aug 25, 2026	21.42	21.88	21.24	21.42	21.42	1.23%	155,981
Aug 24, 2026	21.42	21.46	20.74	21.16	21.16	-1.67%	158,881
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