Kronos Bio, Inc. (KRON)
0.8800
0.00 (0.00%)
Inactive · Last trade price on Jun 20, 2025

Kronos Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025 0.88 0.88 0.87 0.88 0.88 1.49% 54,089
Jun 18, 2025 0.88 0.90 0.87 0.87 0.87 -2.02% 4,039,603
Jun 17, 2025 0.88 0.90 0.88 0.89 0.89 -0.28% 1,192,410
Jun 16, 2025 0.88 0.89 0.88 0.89 0.89 -0.57% 183,813
Jun 13, 2025 0.88 0.90 0.88 0.89 0.89 1.43% 347,765
Jun 12, 2025 0.87 0.89 0.87 0.88 0.88 0.89% 228,739
Jun 11, 2025 0.88 0.89 0.87 0.87 0.87 -2.00% 597,053
Jun 10, 2025 0.87 0.90 0.87 0.89 0.89 2.30% 320,366
Jun 9, 2025 0.86 0.89 0.86 0.87 0.87 -0.23% 715,261
Jun 6, 2025 0.87 0.90 0.87 0.87 0.87 0.24% 1,784,804
Jun 5, 2025 0.86 0.90 0.86 0.87 0.87 28.91% 12,023,351
Jun 4, 2025 0.67 0.68 0.66 0.67 0.67 -0.76% 206,713
Jun 3, 2025 0.66 0.69 0.66 0.68 0.68 1.72% 769,467
Jun 2, 2025 0.67 0.67 0.66 0.67 0.67 -0.96% 593,915
May 30, 2025 0.67 0.68 0.67 0.68 0.68 0.52% 477,301
May 29, 2025 0.67 0.69 0.66 0.67 0.67 0.15% 1,287,854
May 28, 2025 0.69 0.69 0.67 0.67 0.67 -2.46% 713,484
May 27, 2025 0.67 0.69 0.67 0.69 0.69 -0.19% 506,947
May 23, 2025 0.68 0.69 0.68 0.69 0.69 0.10% 425,932
May 22, 2025 0.67 0.69 0.67 0.69 0.69 2.53% 878,255
May 21, 2025 0.68 0.69 0.67 0.67 0.67 -0.61% 935,659
May 20, 2025 0.69 0.69 0.67 0.68 0.68 0.31% 870,888
May 19, 2025 0.68 0.70 0.67 0.67 0.67 -1.20% 372,241
May 16, 2025 0.69 0.71 0.68 0.68 0.68 -3.38% 1,272,254
May 15, 2025 0.73 0.73 0.65 0.71 0.71 -2.76% 1,970,647
May 14, 2025 0.74 0.74 0.72 0.73 0.73 -0.21% 71,236
May 13, 2025 0.72 0.74 0.72 0.73 0.73 -1.84% 284,837
May 12, 2025 0.73 0.74 0.70 0.74 0.74 2.56% 2,577,393
May 9, 2025 0.72 0.73 0.71 0.72 0.72 -1.12% 192,590
May 8, 2025 0.71 0.73 0.71 0.73 0.73 1.33% 301,804
May 7, 2025 0.71 0.73 0.71 0.72 0.72 1.41% 120,630
May 6, 2025 0.73 0.76 0.70 0.71 0.71 -2.83% 1,666,196
May 5, 2025 0.70 0.75 0.70 0.73 0.73 3.64% 1,021,311
May 2, 2025 0.71 0.73 0.70 0.71 0.71 -1.29% 2,565,586
May 1, 2025 0.73 0.74 0.67 0.71 0.71 -19.98% 9,000,930
Apr 30, 2025 0.90 0.93 0.89 0.89 0.89 -0.69% 95,534
Apr 29, 2025 0.85 0.93 0.85 0.90 0.90 1.57% 105,016
Apr 28, 2025 0.86 0.92 0.85 0.89 0.89 4.01% 101,955
Apr 25, 2025 0.85 0.90 0.84 0.85 0.85 -1.16% 104,041
Apr 24, 2025 0.87 0.93 0.86 0.86 0.86 -2.17% 68,737
Apr 23, 2025 0.88 0.93 0.88 0.88 0.88 0.46% 79,824
Apr 22, 2025 0.90 0.92 0.86 0.88 0.88 -3.19% 117,825
Apr 21, 2025 0.86 0.94 0.85 0.91 0.91 1.91% 113,331
Apr 17, 2025 0.90 0.90 0.85 0.89 0.89 0.91% 11,027
Apr 16, 2025 0.86 0.90 0.85 0.88 0.88 1.38% 74,357
Apr 15, 2025 0.85 0.92 0.85 0.87 0.87 1.21% 54,237
Apr 14, 2025 0.82 0.88 0.82 0.86 0.86 9.95% 112,516
Apr 11, 2025 0.81 0.81 0.77 0.78 0.78 0.30% 15,142
Apr 10, 2025 0.78 0.80 0.77 0.78 0.78 0.08% 114,811
Apr 9, 2025 0.74 0.78 0.74 0.78 0.78 3.00% 132,609