Keros Therapeutics, Inc. (KROS)

Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	17.49	17.61	17.21	17.53	17.53	-0.23%	235,388
Feb 6, 2026	17.45	17.90	17.35	17.57	17.57	1.91%	305,485
Feb 5, 2026	17.89	18.16	17.22	17.24	17.24	-4.49%	268,113
Feb 4, 2026	18.46	18.46	17.71	18.05	18.05	-2.27%	333,150
Feb 3, 2026	18.37	18.74	18.03	18.47	18.47	0.38%	258,426
Feb 2, 2026	17.91	18.74	17.80	18.40	18.40	2.74%	277,262
Jan 30, 2026	18.27	18.27	17.65	17.91	17.91	-0.44%	214,226
Jan 29, 2026	17.83	18.19	17.81	17.99	17.99	0.90%	234,429
Jan 28, 2026	18.16	18.35	17.80	17.83	17.83	-2.57%	246,094
Jan 27, 2026	18.75	19.13	18.22	18.30	18.30	-2.50%	251,859
Jan 26, 2026	19.04	19.11	18.65	18.77	18.77	-2.24%	193,842
Jan 23, 2026	19.44	19.94	19.10	19.20	19.20	-1.34%	315,842
Jan 22, 2026	18.76	19.76	18.76	19.46	19.46	2.31%	285,502
Jan 21, 2026	18.39	19.07	18.39	19.02	19.02	3.20%	255,159
Jan 20, 2026	18.64	18.74	18.33	18.43	18.43	-2.28%	264,610
Jan 16, 2026	19.11	19.34	18.80	18.86	18.86	-2.08%	335,405
Jan 15, 2026	19.45	19.55	19.25	19.26	19.26	-1.38%	371,718
Jan 14, 2026	19.38	19.59	19.06	19.53	19.53	0.15%	325,101
Jan 13, 2026	18.85	19.67	18.50	19.50	19.50	3.28%	426,030
Jan 12, 2026	19.10	19.10	18.48	18.88	18.88	-1.67%	376,486
Jan 9, 2026	18.87	19.49	18.72	19.20	19.20	3.34%	459,113
Jan 8, 2026	18.53	18.77	18.09	18.58	18.58	0.11%	530,205
Jan 7, 2026	18.02	18.85	18.00	18.56	18.56	4.33%	494,189
Jan 6, 2026	18.10	18.10	17.51	17.79	17.79	-0.73%	472,828
Jan 5, 2026	18.55	18.70	17.80	17.92	17.92	-3.34%	513,503
Jan 2, 2026	20.34	20.34	18.36	18.54	18.54	-8.94%	543,607
Dec 31, 2025	20.28	20.49	20.00	20.36	20.36	0.44%	230,141
Dec 30, 2025	20.57	20.69	20.18	20.27	20.27	-1.75%	250,427
Dec 29, 2025	21.03	21.06	20.58	20.63	20.63	-1.90%	249,194
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%	541,048
Dec 22, 2025	20.53	21.45	20.48	21.34	21.34	5.33%	554,965
Dec 19, 2025	20.19	20.27	19.76	20.26	20.26	0.65%	2,057,432
Dec 18, 2025	20.74	21.05	19.84	20.13	20.13	-3.36%	590,913
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.