Skip to main content
Kronos Bio, Inc. (KRON)
NASDAQ: KRON · Real-Time Price · USD
1.000
-0.020 (-1.96%)
At close: Feb 21, 2025, 4:00 PM
0.964
-0.036 (-3.59%)
After-hours: Feb 21, 2025, 6:02 PM EST

Kronos Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.031.030.981.001.00-1.96%392,257
Feb 20, 20251.031.040.971.021.02-408,353
Feb 19, 20251.021.041.021.021.02-58,538
Feb 18, 20251.021.030.981.021.02-151,608
Feb 14, 20251.031.031.001.021.02-98,607
Feb 13, 20250.991.020.961.021.025.14%233,789
Feb 12, 20250.960.990.960.970.970.24%67,693
Feb 11, 20250.950.980.920.970.972.14%235,727
Feb 10, 20250.971.000.940.950.95-2.32%399,601
Feb 7, 20250.971.000.960.970.97-2.02%248,676
Feb 6, 20251.021.020.960.990.99-1.00%113,522
Feb 5, 20250.991.030.981.001.000.93%138,531
Feb 4, 20250.971.010.970.990.991.22%179,052
Feb 3, 20250.981.010.960.980.98-3.08%440,809
Jan 31, 20251.041.041.001.011.01-2.42%144,355
Jan 30, 20251.031.041.001.041.041.47%149,997
Jan 29, 20251.021.030.991.021.02-137,777
Jan 28, 20251.021.051.021.021.02-0.49%224,690
Jan 27, 20251.041.051.021.031.03-1.44%354,074
Jan 24, 20251.061.071.041.041.04-2.80%341,422
Jan 23, 20250.991.090.991.071.077.00%585,674
Jan 22, 20251.001.020.951.001.000.99%375,893
Jan 21, 20250.991.030.950.990.99-0.04%210,837
Jan 17, 20251.011.020.990.990.99-1.92%43,891
Jan 16, 20250.991.020.961.011.013.06%142,418
Jan 15, 20250.951.000.950.980.98-49,949
Jan 14, 20250.951.000.940.980.983.13%205,761
Jan 13, 20250.950.960.920.950.95-0.64%228,032
Jan 10, 20250.980.980.930.960.96-2.90%271,143
Jan 8, 20250.990.990.950.990.99-1.99%223,073
Jan 7, 20250.961.020.961.011.013.47%180,152
Jan 6, 20251.001.000.960.970.97-2.87%251,371
Jan 3, 20250.981.010.951.001.003.08%202,563
Jan 2, 20250.970.990.940.970.972.12%30,631
Dec 31, 20240.900.970.900.950.95-1.76%337,890
Dec 30, 20240.910.970.900.970.972.87%179,816
Dec 27, 20240.910.960.890.940.942.17%1,259,429
Dec 26, 20240.950.950.900.920.92-3.15%1,509,015
Dec 24, 20240.960.960.930.950.95-0.01%30,048
Dec 23, 20240.950.960.930.950.95-0.82%110,177
Dec 20, 20240.920.970.920.960.963.21%78,784
Dec 19, 20240.950.990.910.930.93-2.31%295,718
Dec 18, 20240.971.010.940.950.95-0.66%217,867
Dec 17, 20240.950.980.930.960.96-0.39%332,265
Dec 16, 20240.971.030.920.960.96-2.03%392,490
Dec 13, 20240.991.000.970.980.98-2.01%294,694
Dec 12, 20241.001.030.991.001.00-1.96%185,311
Dec 11, 20241.081.081.021.021.02-2.86%159,255
Dec 10, 20241.091.091.021.051.05-1.87%153,161
Dec 9, 20241.031.081.031.071.074.90%269,103
Dec 6, 20241.011.061.011.021.02-325,514
Dec 5, 20241.011.060.971.021.028.50%1,349,745
Dec 4, 20240.910.950.900.940.944.51%181,222
Dec 3, 20240.960.980.890.900.90-7.62%582,559
Dec 2, 20240.950.990.930.970.972.49%365,340
Nov 29, 20241.001.000.940.950.95-1.05%421,415
Nov 27, 20240.930.990.920.960.9610.99%1,235,394
Nov 26, 20240.880.910.840.870.87-2.59%540,419
Nov 25, 20240.880.920.880.890.89-1.66%105,179
Nov 22, 20240.920.920.880.900.903.28%96,673
Nov 21, 20240.880.920.850.870.871.66%198,458
Nov 20, 20240.870.870.850.860.861.18%249,194
Nov 19, 20240.840.880.840.850.850.01%344,088
Nov 18, 20240.860.860.850.850.85-0.01%665,617
Nov 15, 20240.830.900.800.850.85-0.12%599,014
Nov 14, 20240.880.900.840.850.85-3.31%607,032
Nov 13, 20240.920.920.880.880.88-4.33%57,773
Nov 12, 20240.900.920.880.920.925.49%90,045
Nov 11, 20240.850.920.830.870.875.70%53,233
Nov 8, 20240.870.920.830.830.83-8.33%134,375
Nov 7, 20240.930.960.890.900.90-6.15%131,639
Nov 6, 20240.950.980.940.960.960.95%24,548
Nov 5, 20240.950.960.940.950.95-27,185
Nov 4, 20240.940.950.920.950.95-4.04%58,463
Nov 1, 20240.970.990.920.990.992.06%42,785
Oct 31, 20240.950.980.920.970.973.19%35,709
Oct 30, 20241.001.000.930.940.94-4.18%41,639
Oct 29, 20240.961.000.910.980.980.19%148,734
Oct 28, 20240.961.000.930.980.980.94%84,939
Oct 25, 20240.940.970.940.970.972.00%19,789
Oct 24, 20240.970.970.920.950.950.12%49,928
Oct 23, 20240.960.960.920.950.955.53%32,670
Oct 22, 20240.950.970.900.900.90-6.24%73,027
Oct 21, 20240.920.970.920.960.961.05%114,131
Oct 18, 20240.950.950.910.950.952.15%21,571
Oct 17, 20240.950.960.900.930.93-3.63%29,489
Oct 16, 20240.960.970.920.970.970.52%21,042
Oct 15, 20240.920.970.900.960.964.35%23,658
Oct 14, 20240.960.970.900.920.92-0.11%29,262
Oct 11, 20240.940.980.900.920.92-6.02%50,798
Oct 10, 20240.960.980.900.980.983.67%13,398
Oct 9, 20240.980.990.950.950.950.57%17,088
Oct 8, 20240.980.980.850.940.94-5.06%376,158
Oct 7, 20241.001.000.960.990.99-0.28%33,316
Oct 4, 20240.961.000.960.990.993.36%26,533
Oct 3, 20240.950.990.950.960.96-3.84%22,875
Oct 2, 20240.981.030.981.001.001.94%56,883
Oct 1, 20241.001.000.950.980.98-2.00%55,155
Sep 30, 20240.971.010.951.001.002.03%59,963
Sep 27, 20240.961.000.940.980.982.65%39,154