Keros Therapeutics, Inc. (KROS)
NASDAQ: KROS · Real-Time Price · USD
9.93
-0.86 (-7.97%)
Mar 31, 2025, 1:17 PM EDT - Market open
Keros Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.85 | 10.22 | 9.85 | 9.90 | - | -8.29% | 144,245 |
| Mar 28, 2025 | 10.97 | 10.97 | 10.59 | 10.79 | 10.79 | -1.82% | 277,817 |
| Mar 27, 2025 | 11.00 | 11.10 | 10.84 | 10.99 | 10.99 | -0.18% | 332,431 |
| Mar 26, 2025 | 11.36 | 11.36 | 10.84 | 11.01 | 11.01 | -2.48% | 494,564 |
| Mar 25, 2025 | 11.40 | 11.46 | 11.12 | 11.29 | 11.29 | -1.35% | 428,232 |
| Mar 24, 2025 | 11.30 | 11.63 | 11.29 | 11.45 | 11.45 | 2.01% | 401,041 |
| Mar 21, 2025 | 11.35 | 11.51 | 11.18 | 11.22 | 11.22 | -1.92% | 1,328,516 |
| Mar 20, 2025 | 11.26 | 11.55 | 11.26 | 11.44 | 11.44 | 0.18% | 323,385 |
| Mar 19, 2025 | 11.31 | 11.61 | 11.19 | 11.42 | 11.42 | 0.62% | 507,805 |
| Mar 18, 2025 | 11.56 | 11.57 | 11.26 | 11.35 | 11.35 | -2.32% | 678,624 |
| Mar 17, 2025 | 11.68 | 11.74 | 11.26 | 11.62 | 11.62 | 0.35% | 656,483 |
| Mar 14, 2025 | 11.56 | 11.77 | 11.52 | 11.58 | 11.58 | 0.96% | 374,066 |
| Mar 13, 2025 | 11.76 | 11.94 | 11.32 | 11.47 | 11.47 | -2.47% | 371,376 |
| Mar 12, 2025 | 11.56 | 11.89 | 11.42 | 11.76 | 11.76 | 2.17% | 553,041 |
| Mar 11, 2025 | 10.86 | 11.52 | 10.62 | 11.51 | 11.51 | 5.45% | 876,469 |
| Mar 10, 2025 | 11.22 | 11.36 | 10.74 | 10.92 | 10.92 | -4.09% | 981,831 |
| Mar 7, 2025 | 11.92 | 12.04 | 11.31 | 11.38 | 11.38 | -4.61% | 1,084,939 |
| Mar 6, 2025 | 11.53 | 12.28 | 11.37 | 11.93 | 11.93 | 2.23% | 826,079 |
| Mar 5, 2025 | 11.59 | 11.80 | 11.22 | 11.67 | 11.67 | 0.69% | 835,812 |
| Mar 4, 2025 | 11.01 | 11.73 | 10.80 | 11.59 | 11.59 | 4.41% | 1,225,934 |
| Mar 3, 2025 | 11.34 | 11.37 | 11.03 | 11.10 | 11.10 | 0.18% | 1,059,903 |
| Feb 28, 2025 | 10.95 | 11.11 | 10.63 | 11.08 | 11.08 | 0.64% | 2,027,457 |
| Feb 27, 2025 | 10.98 | 11.43 | 10.94 | 11.01 | 11.01 | 0.64% | 1,084,628 |
| Feb 26, 2025 | 10.94 | 11.18 | 10.79 | 10.94 | 10.94 | 0.32% | 1,491,355 |
| Feb 25, 2025 | 10.81 | 11.07 | 10.67 | 10.91 | 10.91 | 1.07% | 1,026,084 |
| Feb 24, 2025 | 11.03 | 11.17 | 10.63 | 10.79 | 10.79 | -2.09% | 855,573 |
| Feb 21, 2025 | 11.14 | 11.20 | 10.87 | 11.02 | 11.02 | -0.09% | 897,374 |
| Feb 20, 2025 | 10.59 | 11.12 | 10.59 | 11.03 | 11.03 | 3.96% | 891,644 |
| Feb 19, 2025 | 10.55 | 10.79 | 10.52 | 10.61 | 10.61 | 0.47% | 778,861 |
| Feb 18, 2025 | 10.33 | 10.71 | 10.33 | 10.56 | 10.56 | 2.33% | 845,940 |
| Feb 14, 2025 | 10.22 | 10.70 | 10.18 | 10.32 | 10.32 | 1.67% | 966,973 |
| Feb 13, 2025 | 10.24 | 10.40 | 10.15 | 10.15 | 10.15 | -0.49% | 629,357 |
| Feb 12, 2025 | 10.25 | 10.29 | 10.09 | 10.20 | 10.20 | -0.78% | 1,005,255 |
| Feb 11, 2025 | 10.39 | 10.55 | 10.25 | 10.28 | 10.28 | -2.00% | 994,656 |
| Feb 10, 2025 | 10.92 | 10.92 | 10.36 | 10.49 | 10.49 | -3.41% | 1,221,315 |
| Feb 7, 2025 | 11.44 | 11.65 | 10.85 | 10.86 | 10.86 | -5.69% | 1,187,598 |
| Feb 6, 2025 | 11.20 | 12.05 | 11.01 | 11.52 | 11.52 | 3.46% | 1,879,297 |
| Feb 5, 2025 | 11.02 | 11.27 | 10.95 | 11.13 | 11.13 | 1.18% | 980,625 |
| Feb 4, 2025 | 11.11 | 11.36 | 10.98 | 11.00 | 11.00 | -1.17% | 927,989 |
| Feb 3, 2025 | 11.11 | 11.35 | 11.04 | 11.13 | 11.13 | -2.37% | 862,028 |
| Jan 31, 2025 | 11.56 | 11.71 | 11.26 | 11.40 | 11.40 | -2.65% | 1,135,115 |
| Jan 30, 2025 | 11.43 | 11.99 | 11.43 | 11.71 | 11.71 | 2.99% | 1,381,635 |
| Jan 29, 2025 | 11.18 | 11.44 | 11.04 | 11.37 | 11.37 | 0.53% | 1,025,847 |
| Jan 28, 2025 | 11.44 | 11.47 | 11.15 | 11.31 | 11.31 | -1.22% | 832,842 |
| Jan 27, 2025 | 11.80 | 11.99 | 11.41 | 11.45 | 11.45 | -3.29% | 1,053,071 |
| Jan 24, 2025 | 12.04 | 12.56 | 11.82 | 11.84 | 11.84 | -1.50% | 1,496,632 |
| Jan 23, 2025 | 11.37 | 12.08 | 11.22 | 12.02 | 12.02 | 5.53% | 1,732,866 |
| Jan 22, 2025 | 11.31 | 11.54 | 10.95 | 11.39 | 11.39 | -0.18% | 2,573,368 |
| Jan 21, 2025 | 11.46 | 11.60 | 11.06 | 11.41 | 11.41 | 5.06% | 2,890,399 |
| Jan 17, 2025 | 11.00 | 11.63 | 10.74 | 10.86 | 10.86 | 3.23% | 2,986,486 |