Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.52	0.53	0.51	0.52	-	-	507,649
Jul 31, 2025	0.50	0.52	0.50	0.52	-	6.12%	311,534
Jul 30, 2025	0.52	0.52	0.48	0.49	-	-5.77%	571,756
Jul 29, 2025	0.53	0.53	0.51	0.52	-	-	213,976
Jul 28, 2025	0.53	0.54	0.51	0.52	-	-3.70%	346,964
Jul 25, 2025	0.57	0.57	0.50	0.54	-	1.89%	709,392
Jul 24, 2025	0.51	0.60	0.50	0.53	-	6.00%	886,538
Jul 23, 2025	0.55	0.55	0.50	0.50	-	-7.41%	729,892
Jul 22, 2025	0.51	0.55	0.50	0.54	-	8.00%	1,130,342
Jul 21, 2025	0.52	0.52	0.50	0.50	-	1.01%	500,814
Jul 18, 2025	0.52	0.54	0.49	0.50	-	-6.60%	780,710
Jul 17, 2025	0.45	0.53	0.45	0.53	-	12.77%	1,647,285
Jul 16, 2025	0.44	0.50	0.44	0.47	-	6.82%	1,308,067
Jul 15, 2025	0.45	0.45	0.43	0.44	-	-1.12%	427,951
Jul 14, 2025	0.46	0.47	0.42	0.45	-	-7.29%	927,558
Jul 11, 2025	0.50	0.51	0.46	0.48	-	1.05%	210,520
Jul 10, 2025	0.50	0.52	0.47	0.48	-	-8.65%	253,543
Jul 9, 2025	0.54	0.54	0.50	0.52	-	-3.70%	312,887
Jul 8, 2025	0.58	0.58	0.51	0.54	-	-8.47%	189,541
Jul 7, 2025	0.57	0.60	0.57	0.59	-	1.72%	180,199
Jul 4, 2025	0.58	0.60	0.55	0.58	-	-1.69%	1,084,994
Jul 3, 2025	0.60	0.61	0.58	0.59	-	-3.28%	173,545
Jul 2, 2025	0.62	0.65	0.58	0.61	-	-3.17%	264,462
Jun 30, 2025	0.65	0.65	0.59	0.63	-	-4.55%	266,793
Jun 27, 2025	0.65	0.67	0.63	0.66	-	3.13%	87,500
Jun 26, 2025	0.64	0.67	0.62	0.64	-	1.59%	192,314
Jun 25, 2025	0.65	0.68	0.62	0.63	-	-7.35%	357,928
Jun 24, 2025	0.70	0.72	0.59	0.68	-	-1.45%	425,712
Jun 23, 2025	0.58	0.70	0.57	0.69	-	23.21%	441,240
Jun 20, 2025	0.57	0.62	0.56	0.56	-	-1.75%	403,880
Jun 19, 2025	0.52	0.63	0.51	0.57	-	9.62%	786,086
Jun 18, 2025	0.54	0.59	0.51	0.52	-	-3.70%	497,709
Jun 17, 2025	0.55	0.59	0.50	0.54	-	-1.82%	745,336
Jun 16, 2025	0.51	0.57	0.50	0.55	-	12.24%	414,764
Jun 13, 2025	0.44	0.50	0.44	0.49	-	11.36%	394,176
Jun 12, 2025	0.42	0.45	0.39	0.44	-	4.76%	196,131
Jun 11, 2025	0.40	0.42	0.38	0.42	-	-	146,800
Jun 10, 2025	0.42	0.42	0.40	0.42	-	-1.18%	239,742
Jun 9, 2025	0.40	0.43	0.38	0.43	-	6.25%	198,943
Jun 6, 2025	0.40	0.40	0.36	0.40	-	-	123,666
Jun 5, 2025	0.40	0.40	0.40	0.40	-	-	18,700
Jun 4, 2025	0.37	0.40	0.37	0.40	-	19.40%	376,500
Jun 3, 2025	0.35	0.36	0.34	0.34	-	-5.63%	34,000
Jun 2, 2025	0.34	0.36	0.34	0.36	-	4.41%	234,000
May 30, 2025	0.35	0.35	0.34	0.34	-	-2.86%	47,200
May 29, 2025	0.35	0.35	0.34	0.35	-	-	34,499
May 28, 2025	0.37	0.37	0.34	0.35	-	-6.67%	20,000
May 27, 2025	0.34	0.38	0.34	0.38	-	7.14%	30,000
May 26, 2025	0.38	0.38	0.35	0.35	-	-6.67%	21,833
May 23, 2025	0.37	0.38	0.34	0.38	-	-1.32%	24,070