Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	10.61	10.71	10.10	10.52	10.52	0.96%	3,201,294
Jan 15, 2025	9.97	10.90	9.78	10.42	10.42	-16.51%	13,601,225
Jan 14, 2025	12.99	13.04	12.22	12.48	12.48	-2.65%	1,132,485
Jan 13, 2025	14.00	14.10	12.35	12.82	12.82	-11.95%	2,314,208
Jan 10, 2025	14.40	14.69	13.96	14.56	14.56	-2.22%	1,609,894
Jan 8, 2025	15.63	15.78	14.82	14.89	14.89	-6.00%	721,245
Jan 7, 2025	15.60	16.49	15.60	15.84	15.84	1.28%	868,847
Jan 6, 2025	16.47	16.47	15.59	15.64	15.64	-2.86%	955,769
Jan 3, 2025	15.90	16.52	15.74	16.10	16.10	1.13%	752,553
Jan 2, 2025	15.95	16.70	15.82	15.92	15.92	0.57%	524,296
Dec 31, 2024	15.75	15.93	15.33	15.83	15.83	1.21%	854,771
Dec 30, 2024	16.27	16.51	15.51	15.64	15.64	-4.75%	1,323,700
Dec 27, 2024	16.64	17.25	16.29	16.42	16.42	-2.32%	862,070
Dec 26, 2024	16.50	16.89	16.30	16.81	16.81	0.60%	998,904
Dec 24, 2024	17.12	17.12	16.63	16.71	16.71	-2.39%	378,972
Dec 23, 2024	16.98	17.50	16.88	17.12	17.12	0.53%	974,243
Dec 20, 2024	16.77	17.64	16.62	17.03	17.03	0.65%	1,469,551
Dec 19, 2024	17.08	17.08	16.31	16.92	16.92	-1.23%	1,703,438
Dec 18, 2024	18.00	18.33	16.44	17.13	17.13	-4.83%	2,084,089
Dec 17, 2024	19.33	19.40	17.77	18.00	18.00	-7.31%	2,246,996
Dec 16, 2024	18.25	19.65	18.08	19.42	19.42	3.13%	2,200,458
Dec 13, 2024	18.76	21.05	17.52	18.83	18.83	2.17%	5,182,908
Dec 12, 2024	18.71	19.34	15.67	18.43	18.43	-73.15%	14,603,073
Dec 11, 2024	67.76	69.26	66.48	68.65	68.65	3.53%	394,698
Dec 10, 2024	67.28	68.44	65.86	66.31	66.31	-1.24%	407,609
Dec 9, 2024	69.90	72.37	66.82	67.14	67.14	-4.09%	624,179
Dec 6, 2024	64.50	70.07	64.46	70.00	70.00	8.34%	485,950
Dec 5, 2024	67.79	67.79	63.26	64.61	64.61	-4.69%	591,924
Dec 4, 2024	63.82	67.91	62.77	67.79	67.79	8.85%	527,619
Dec 3, 2024	56.64	62.42	56.64	62.28	62.28	9.78%	595,049
Dec 2, 2024	57.50	58.05	56.10	56.73	56.73	-1.75%	424,864
Nov 29, 2024	58.60	58.97	57.25	57.74	57.74	-1.38%	125,835
Nov 27, 2024	57.95	58.81	56.78	58.55	58.55	2.02%	258,148
Nov 26, 2024	56.74	57.78	55.51	57.39	57.39	1.43%	296,286
Nov 25, 2024	56.81	58.68	55.56	56.58	56.58	1.18%	597,520
Nov 22, 2024	53.35	57.33	53.06	55.92	55.92	3.86%	402,517
Nov 21, 2024	54.62	55.51	53.09	53.84	53.84	-0.55%	349,157
Nov 20, 2024	53.53	54.87	52.64	54.14	54.14	0.97%	408,547
Nov 19, 2024	53.52	55.89	53.20	53.62	53.62	-0.72%	436,570
Nov 18, 2024	56.53	57.01	53.72	54.01	54.01	-4.61%	566,367
Nov 15, 2024	60.35	60.58	55.26	56.62	56.62	-6.18%	526,789
Nov 14, 2024	63.04	63.51	60.28	60.35	60.35	-4.31%	564,092
Nov 13, 2024	65.04	65.93	62.07	63.07	63.07	-2.79%	393,673
Nov 12, 2024	67.13	68.64	64.38	64.88	64.88	-4.80%	547,899
Nov 11, 2024	67.91	70.26	67.89	68.15	68.15	0.35%	422,580
Nov 8, 2024	67.22	68.41	65.54	67.91	67.91	1.10%	624,526
Nov 7, 2024	66.30	70.00	65.60	67.17	67.17	1.08%	372,378
Nov 6, 2024	65.00	66.99	63.77	66.45	66.45	6.18%	535,838
Nov 5, 2024	60.00	62.93	59.47	62.58	62.58	4.39%	322,659
Nov 4, 2024	59.63	61.49	57.53	59.95	59.95	0.02%	448,280
Nov 1, 2024	58.50	60.14	58.14	59.94	59.94	3.27%	351,458
Oct 31, 2024	59.48	59.60	57.79	58.04	58.04	-2.68%	507,983
Oct 30, 2024	59.75	60.92	59.08	59.64	59.64	-0.83%	266,405
Oct 29, 2024	60.72	60.72	58.99	60.14	60.14	-0.97%	251,099
Oct 28, 2024	61.52	62.68	60.73	60.73	60.73	-0.05%	310,258
Oct 25, 2024	60.00	61.87	59.94	60.76	60.76	2.01%	258,241
Oct 24, 2024	58.66	59.87	58.33	59.56	59.56	2.71%	366,465
Oct 23, 2024	59.09	60.25	57.95	57.99	57.99	-2.26%	189,334
Oct 22, 2024	59.79	60.56	58.99	59.33	59.33	-1.61%	137,583
Oct 21, 2024	60.83	61.22	59.44	60.30	60.30	-1.55%	266,958
Oct 18, 2024	61.28	61.38	59.99	61.25	61.25	0.26%	340,419
Oct 17, 2024	61.78	62.22	60.58	61.09	61.09	-1.75%	293,522
Oct 16, 2024	61.21	62.52	59.60	62.18	62.18	2.96%	613,441
Oct 15, 2024	60.90	61.40	59.61	60.39	60.39	-0.18%	401,326
Oct 14, 2024	59.38	61.52	58.71	60.50	60.50	1.20%	369,159
Oct 11, 2024	57.65	59.88	56.95	59.78	59.78	3.44%	224,704
Oct 10, 2024	57.27	58.05	56.79	57.79	57.79	-0.31%	266,927
Oct 9, 2024	59.67	59.67	57.87	57.97	57.97	-2.85%	145,884
Oct 8, 2024	60.00	61.00	59.56	59.67	59.67	-0.75%	166,230
Oct 7, 2024	61.09	61.55	58.66	60.12	60.12	-1.28%	219,928
Oct 4, 2024	60.21	61.33	59.50	60.90	60.90	1.67%	282,542
Oct 3, 2024	61.09	61.09	59.40	59.90	59.90	-2.30%	238,795
Oct 2, 2024	59.37	61.68	58.69	61.31	61.31	2.54%	457,525
Oct 1, 2024	58.27	59.92	57.25	59.79	59.79	2.96%	504,728
Sep 30, 2024	56.38	58.40	55.53	58.07	58.07	2.87%	343,969
Sep 27, 2024	57.31	58.19	55.93	56.45	56.45	-0.76%	290,997
Sep 26, 2024	56.94	59.06	56.34	56.88	56.88	0.76%	313,863