Kronos Bio, Inc. (KRON)
NASDAQ: KRON · Real-Time Price · USD
0.8900
+0.0390 (4.58%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Kronos Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 3, 2025 | 0.82 | 0.85 | 0.79 | 0.80 | 0.80 | -4.31% | 108,839 |
Apr 2, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 3.47% | 138,844 |
Apr 1, 2025 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -2.06% | 109,846 |
Mar 31, 2025 | 0.83 | 0.89 | 0.83 | 0.83 | 0.83 | - | 158,863 |
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 |