Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	21.45	21.45	20.92	21.03	21.03	-1.54%	313,500
Dec 24, 2025	21.38	21.48	21.11	21.36	21.36	-0.09%	294,253
Dec 23, 2025	21.35	21.76	20.97	21.38	21.38	0.19%	540,905
Dec 22, 2025	20.53	21.45	20.48	21.34	21.34	5.33%	554,580
Dec 19, 2025	20.19	20.27	19.76	20.26	20.26	0.65%	2,057,353
Dec 18, 2025	20.74	21.05	19.84	20.13	20.13	-3.36%	590,663
Dec 17, 2025	21.60	21.75	20.66	20.83	20.83	-3.25%	476,190
Dec 16, 2025	21.16	21.73	20.85	21.53	21.53	1.41%	453,844
Dec 15, 2025	21.09	21.29	20.73	21.23	21.23	-1.30%	572,499
Dec 12, 2025	21.82	21.91	21.41	21.51	21.51	-0.83%	411,421
Dec 11, 2025	21.77	22.11	21.42	21.69	21.69	-0.69%	542,468
Dec 10, 2025	21.69	22.20	21.33	21.84	21.84	1.44%	687,560
Dec 9, 2025	21.15	22.00	20.78	21.53	21.53	0.98%	474,392
Dec 8, 2025	21.72	22.55	21.27	21.32	21.32	-1.71%	1,070,099
Dec 5, 2025	20.26	21.93	20.26	21.69	21.69	7.01%	1,115,145
Dec 4, 2025	18.10	20.35	17.95	20.27	20.27	11.99%	1,191,657
Dec 3, 2025	16.93	18.44	16.93	18.10	18.10	7.55%	2,152,210
Dec 2, 2025	17.18	17.18	16.75	16.83	16.83	-2.04%	855,925
Dec 1, 2025	17.48	17.58	17.10	17.18	17.18	-1.72%	789,333
Nov 28, 2025	17.71	17.74	17.40	17.48	17.48	-0.11%	660,545
Nov 26, 2025	17.09	17.55	16.98	17.50	17.50	1.04%	1,664,678
Nov 25, 2025	17.02	17.47	16.88	17.32	17.32	1.82%	1,688,710
Nov 24, 2025	17.61	17.73	16.65	17.01	17.01	-2.19%	1,593,357
Nov 21, 2025	16.80	17.63	16.63	17.39	17.39	3.39%	1,439,447
Nov 20, 2025	16.99	18.42	16.78	16.82	16.82	-0.24%	993,996
Nov 19, 2025	16.70	17.21	16.31	16.86	16.86	-3.93%	1,435,459
Nov 18, 2025	17.24	17.65	16.96	17.55	17.55	1.04%	1,125,074
Nov 17, 2025	17.11	17.57	16.74	17.37	17.37	0.64%	1,659,554
Nov 14, 2025	17.24	17.63	17.12	17.26	17.26	-0.23%	989,820
Nov 13, 2025	17.41	17.63	17.06	17.30	17.30	-0.97%	1,072,201
Nov 12, 2025	16.90	17.53	16.83	17.47	17.47	3.37%	1,902,987
Nov 11, 2025	17.11	17.14	16.30	16.90	16.90	-0.82%	825,902
Nov 10, 2025	16.65	17.30	16.58	17.04	17.04	5.19%	1,881,767
Nov 7, 2025	16.24	16.75	15.89	16.20	16.20	0.19%	1,327,824
Nov 6, 2025	16.13	16.62	15.65	16.17	16.17	3.32%	1,787,628
Nov 5, 2025	15.52	15.69	15.15	15.65	15.65	0.64%	1,262,334
Nov 4, 2025	15.10	15.67	15.10	15.55	15.55	2.17%	1,140,613
Nov 3, 2025	15.05	15.24	14.86	15.22	15.22	-	881,329
Oct 31, 2025	15.05	15.30	14.86	15.22	15.22	1.26%	666,202
Oct 30, 2025	15.00	15.29	14.96	15.03	15.03	-0.07%	1,038,240
Oct 29, 2025	15.15	15.47	15.00	15.04	15.04	-0.92%	997,750
Oct 28, 2025	14.90	15.44	14.77	15.18	15.18	1.00%	960,603
Oct 27, 2025	15.10	15.54	14.95	15.03	15.03	-0.07%	1,194,570
Oct 24, 2025	14.94	15.15	14.74	15.04	15.04	1.08%	703,279
Oct 23, 2025	15.53	15.65	14.85	14.88	14.88	-4.37%	819,373
Oct 22, 2025	15.42	15.76	15.03	15.56	15.56	0.97%	815,228
Oct 21, 2025	15.10	15.49	14.92	15.41	15.41	1.45%	977,499
Oct 20, 2025	14.02	15.46	13.96	15.19	15.19	9.83%	2,228,880
Oct 17, 2025	13.77	13.91	13.60	13.83	13.83	0.66%	660,650
Oct 16, 2025	14.56	14.83	13.65	13.74	13.74	-5.18%	2,165,258