Kronos Bio, Inc. (KRON)
NASDAQ: KRON · Real-Time Price · USD
0.8250
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
0.8356
+0.0106 (1.28%)
After-hours: Mar 28, 2025, 7:46 PM EDT
Kronos Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.83 | 0.86 | 0.83 | 0.83 | 0.83 | - | 65,818 |
| Mar 27, 2025 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | -4.38% | 103,346 |
| Mar 26, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 1.17% | 144,350 |
| Mar 25, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -1.60% | 113,599 |
| Mar 24, 2025 | 0.88 | 0.95 | 0.84 | 0.87 | 0.87 | -0.45% | 239,181 |
| Mar 21, 2025 | 0.88 | 0.93 | 0.87 | 0.87 | 0.87 | -1.07% | 388,370 |
| Mar 20, 2025 | 0.88 | 0.93 | 0.86 | 0.88 | 0.88 | -1.69% | 206,813 |
| Mar 19, 2025 | 0.92 | 0.95 | 0.87 | 0.90 | 0.90 | -3.99% | 220,266 |
| Mar 18, 2025 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -1.74% | 133,277 |
| Mar 17, 2025 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | 0.94% | 76,458 |
| Mar 14, 2025 | 0.93 | 0.96 | 0.91 | 0.94 | 0.94 | 2.65% | 35,446 |
| Mar 13, 2025 | 0.95 | 0.98 | 0.90 | 0.92 | 0.92 | -0.93% | 102,368 |
| Mar 12, 2025 | 0.92 | 0.97 | 0.90 | 0.92 | 0.92 | 0.74% | 30,884 |
| Mar 11, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.42% | 137,679 |
| Mar 10, 2025 | 0.98 | 0.99 | 0.91 | 0.95 | 0.95 | -1.04% | 238,983 |
| Mar 7, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.32% | 63,057 |
| Mar 6, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 0.73% | 267,057 |
| Mar 5, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | - | 318,346 |
| Mar 4, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | 2.70% | 107,232 |
| Mar 3, 2025 | 0.96 | 0.99 | 0.92 | 0.93 | 0.93 | -5.61% | 325,006 |
| Feb 28, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.82% | 51,497 |
| Feb 27, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -1.29% | 84,708 |
| Feb 26, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | -0.25% | 83,965 |
| Feb 25, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | - | 108,888 |
| Feb 24, 2025 | 0.99 | 1.03 | 0.96 | 0.98 | 0.98 | -2.25% | 173,917 |
| Feb 21, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 392,257 |
| Feb 20, 2025 | 1.03 | 1.04 | 0.97 | 1.02 | 1.02 | - | 408,353 |
| Feb 19, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 58,538 |
| Feb 18, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | - | 151,608 |
| Feb 14, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 98,607 |
| Feb 13, 2025 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | 5.14% | 233,789 |
| Feb 12, 2025 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 0.24% | 67,693 |
| Feb 11, 2025 | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | 2.14% | 235,727 |
| Feb 10, 2025 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -2.32% | 399,601 |
| Feb 7, 2025 | 0.97 | 1.00 | 0.96 | 0.97 | 0.97 | -2.02% | 248,676 |
| Feb 6, 2025 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | -1.00% | 113,522 |
| Feb 5, 2025 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | 0.93% | 138,531 |
| Feb 4, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 1.22% | 179,052 |
| Feb 3, 2025 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | -3.08% | 440,809 |
| Jan 31, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.42% | 144,355 |
| Jan 30, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 1.47% | 149,997 |
| Jan 29, 2025 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | - | 137,777 |
| Jan 28, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.49% | 224,690 |
| Jan 27, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.44% | 354,074 |
| Jan 24, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 341,422 |
| Jan 23, 2025 | 0.99 | 1.09 | 0.99 | 1.07 | 1.07 | 7.00% | 585,674 |
| Jan 22, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | 0.99% | 375,893 |
| Jan 21, 2025 | 0.99 | 1.03 | 0.95 | 0.99 | 0.99 | -0.04% | 210,837 |
| Jan 17, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.92% | 43,891 |
| Jan 16, 2025 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | 3.06% | 142,418 |