Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	14.20	14.45	14.14	14.21	14.21	-1.46%	1,003,217
Apr 24, 2025	14.08	14.52	14.04	14.42	14.42	0.84%	1,163,621
Apr 23, 2025	14.07	14.61	14.06	14.30	14.30	2.95%	1,218,393
Apr 22, 2025	14.32	14.40	13.85	13.89	13.89	-2.87%	871,379
Apr 21, 2025	14.11	14.67	13.83	14.30	14.30	1.63%	1,253,097
Apr 17, 2025	13.42	14.20	13.42	14.07	14.07	3.99%	1,347,177
Apr 16, 2025	13.06	13.58	12.96	13.53	13.53	3.36%	1,255,112
Apr 15, 2025	12.72	13.19	12.66	13.09	13.09	2.75%	1,084,689
Apr 14, 2025	12.58	12.90	12.10	12.74	12.74	4.60%	1,672,309
Apr 11, 2025	12.23	12.43	11.93	12.18	12.18	-0.49%	2,358,086
Apr 10, 2025	11.67	12.50	11.60	12.24	12.24	18.49%	3,967,741
Apr 9, 2025	9.54	10.63	9.12	10.33	10.33	5.84%	2,701,400
Apr 8, 2025	10.24	10.35	9.60	9.76	9.76	-2.20%	2,244,964
Apr 7, 2025	9.82	10.14	9.37	9.98	9.98	-	1,540,172
Apr 4, 2025	10.07	10.36	9.65	9.98	9.98	-2.92%	1,544,447
Apr 3, 2025	9.75	10.45	9.54	10.28	10.28	2.39%	1,237,588
Apr 2, 2025	9.49	10.07	9.41	10.04	10.04	5.13%	1,149,760
Apr 1, 2025	10.10	10.10	9.41	9.55	9.55	-6.28%	1,162,442
Mar 31, 2025	9.85	10.32	9.71	10.19	10.19	-5.56%	1,988,799
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