Keros Therapeutics, Inc. (KROS)
NASDAQ: KROS · Real-Time Price · USD
14.46
+0.08 (0.56%)
At close: Jul 25, 2025, 4:00 PM
14.21
-0.25 (-1.73%)
After-hours: Jul 25, 2025, 6:07 PM EDT
Keros Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 14.33 | 14.72 | 14.18 | 14.46 | 14.46 | 0.56% | 324,817 |
Jul 24, 2025 | 14.39 | 14.74 | 14.19 | 14.38 | 14.38 | -0.35% | 287,754 |
Jul 23, 2025 | 13.86 | 14.85 | 13.70 | 14.43 | 14.43 | 5.10% | 1,048,870 |
Jul 22, 2025 | 13.81 | 14.09 | 13.71 | 13.73 | 13.73 | -0.44% | 366,659 |
Jul 21, 2025 | 13.85 | 14.39 | 13.75 | 13.79 | 13.79 | 0.29% | 500,988 |
Jul 18, 2025 | 14.48 | 14.52 | 13.65 | 13.75 | 13.75 | -4.25% | 458,350 |
Jul 17, 2025 | 14.37 | 14.70 | 14.33 | 14.36 | 14.36 | -0.90% | 737,791 |
Jul 16, 2025 | 14.25 | 14.58 | 14.18 | 14.49 | 14.49 | 1.68% | 381,834 |
Jul 15, 2025 | 14.65 | 14.75 | 14.19 | 14.25 | 14.25 | -2.20% | 247,858 |
Jul 14, 2025 | 14.44 | 14.83 | 14.44 | 14.57 | 14.57 | 0.90% | 366,746 |
Jul 11, 2025 | 14.36 | 14.60 | 14.34 | 14.44 | 14.44 | -0.21% | 351,441 |
Jul 10, 2025 | 14.36 | 14.66 | 14.11 | 14.47 | 14.47 | 1.05% | 592,611 |
Jul 9, 2025 | 14.02 | 14.68 | 13.93 | 14.32 | 14.32 | 2.95% | 600,315 |
Jul 8, 2025 | 13.40 | 14.08 | 13.39 | 13.91 | 13.91 | 3.81% | 796,888 |
Jul 7, 2025 | 13.40 | 13.54 | 13.26 | 13.40 | 13.40 | -0.37% | 517,755 |
Jul 3, 2025 | 13.43 | 13.69 | 13.38 | 13.45 | 13.45 | 0.30% | 148,107 |
Jul 2, 2025 | 13.32 | 13.77 | 13.24 | 13.41 | 13.41 | 0.52% | 414,702 |
Jul 1, 2025 | 13.32 | 13.64 | 13.30 | 13.34 | 13.34 | -0.07% | 379,364 |
Jun 30, 2025 | 13.50 | 13.59 | 13.25 | 13.35 | 13.35 | -1.04% | 392,917 |
Jun 27, 2025 | 13.46 | 13.68 | 13.40 | 13.49 | 13.49 | -0.15% | 1,571,215 |
Jun 26, 2025 | 13.70 | 13.70 | 13.44 | 13.51 | 13.51 | -1.03% | 344,738 |
Jun 25, 2025 | 13.73 | 13.81 | 13.41 | 13.65 | 13.65 | -0.44% | 360,026 |
Jun 24, 2025 | 13.89 | 13.99 | 13.57 | 13.71 | 13.71 | -0.36% | 284,903 |
Jun 23, 2025 | 13.46 | 13.77 | 13.42 | 13.76 | 13.76 | 2.00% | 289,260 |
Jun 20, 2025 | 13.64 | 13.64 | 13.37 | 13.49 | 13.49 | -0.44% | 657,126 |
Jun 18, 2025 | 13.48 | 13.80 | 13.40 | 13.55 | 13.55 | 0.67% | 294,209 |
Jun 17, 2025 | 13.60 | 13.76 | 13.31 | 13.46 | 13.46 | -1.46% | 298,599 |
Jun 16, 2025 | 13.65 | 13.91 | 13.50 | 13.66 | 13.66 | 0.74% | 587,398 |
Jun 13, 2025 | 13.49 | 13.84 | 13.34 | 13.56 | 13.56 | -0.59% | 377,915 |
Jun 12, 2025 | 13.72 | 14.00 | 13.54 | 13.64 | 13.64 | -1.09% | 489,193 |
Jun 11, 2025 | 13.96 | 14.05 | 13.71 | 13.79 | 13.79 | 0.29% | 428,830 |
Jun 10, 2025 | 13.78 | 14.02 | 13.50 | 13.75 | 13.75 | -2.41% | 1,346,776 |
Jun 9, 2025 | 14.20 | 15.14 | 14.00 | 14.09 | 14.09 | -6.32% | 2,147,007 |
Jun 6, 2025 | 15.18 | 15.40 | 14.93 | 15.04 | 15.04 | -0.46% | 739,702 |
Jun 5, 2025 | 14.82 | 15.23 | 14.64 | 15.11 | 15.11 | 1.96% | 512,593 |
Jun 4, 2025 | 14.94 | 15.17 | 14.76 | 14.82 | 14.82 | -0.87% | 455,850 |
Jun 3, 2025 | 14.75 | 15.20 | 14.59 | 14.95 | 14.95 | 1.98% | 666,032 |
Jun 2, 2025 | 14.15 | 14.79 | 14.15 | 14.66 | 14.66 | 3.60% | 507,524 |
May 30, 2025 | 14.01 | 14.33 | 13.77 | 14.15 | 14.15 | 0.93% | 480,321 |
May 29, 2025 | 14.41 | 14.54 | 13.81 | 14.02 | 14.02 | -4.23% | 550,784 |
May 28, 2025 | 14.45 | 14.91 | 14.37 | 14.64 | 14.64 | 2.02% | 447,492 |
May 27, 2025 | 14.63 | 14.69 | 14.17 | 14.35 | 14.35 | -1.51% | 796,083 |
May 23, 2025 | 14.01 | 14.74 | 14.01 | 14.57 | 14.57 | 2.90% | 581,494 |
May 22, 2025 | 13.90 | 14.24 | 13.89 | 14.16 | 14.16 | 0.85% | 411,141 |
May 21, 2025 | 14.07 | 14.28 | 13.72 | 14.04 | 14.04 | -0.71% | 625,356 |
May 20, 2025 | 14.10 | 14.25 | 13.91 | 14.14 | 14.14 | 0.28% | 722,449 |
May 19, 2025 | 14.05 | 14.44 | 13.95 | 14.10 | 14.10 | 0.21% | 579,029 |
May 16, 2025 | 14.08 | 14.22 | 13.76 | 14.07 | 14.07 | 0.29% | 633,999 |
May 15, 2025 | 13.66 | 14.04 | 13.39 | 14.03 | 14.03 | 3.24% | 1,264,946 |
May 14, 2025 | 13.57 | 13.75 | 13.14 | 13.59 | 13.59 | 0.89% | 624,935 |