Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	0.88	0.89	0.88	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
Apr 8, 2025	0.78	0.79	0.74	0.75	0.75	-2.08%	106,409
Apr 7, 2025	0.76	0.80	0.75	0.77	0.77	-1.09%	62,594
Apr 4, 2025	0.78	0.83	0.77	0.78	0.78	-2.63%	295,000