Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	13.80	13.82	13.38	13.40	13.40	-3.67%	343,035
Mar 2, 2026	14.00	14.37	13.84	13.91	13.91	-1.97%	377,731
Feb 27, 2026	14.86	15.11	13.98	14.19	14.19	-5.59%	338,963
Feb 26, 2026	15.20	15.20	14.61	15.03	15.03	-1.25%	291,226
Feb 25, 2026	15.55	15.61	15.06	15.22	15.22	-1.93%	305,719
Feb 24, 2026	15.68	15.92	15.40	15.52	15.52	-1.21%	336,222
Feb 23, 2026	16.03	16.10	15.32	15.71	15.71	-3.02%	463,454
Feb 20, 2026	16.36	16.50	16.08	16.20	16.20	-2.11%	468,647
Feb 19, 2026	16.17	16.68	16.06	16.55	16.55	2.35%	332,669
Feb 18, 2026	16.46	16.65	16.05	16.17	16.17	-2.12%	338,647
Feb 17, 2026	16.65	16.80	16.31	16.52	16.52	-0.36%	167,463
Feb 13, 2026	16.70	16.83	16.46	16.58	16.58	-0.18%	212,384
Feb 12, 2026	17.16	17.17	16.55	16.61	16.61	-2.52%	209,652
Feb 11, 2026	17.02	17.08	16.31	17.04	17.04	-0.64%	352,988
Feb 10, 2026	17.44	17.59	17.08	17.15	17.15	-2.17%	272,894
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