Keros Therapeutics, Inc. (KROS)
NASDAQ: KROS · Real-Time Price · USD
11.38
-0.27 (-2.32%)
At close: Jul 8, 2026, 4:00 PM EDT
11.44
+0.06 (0.53%)
After-hours: Jul 8, 2026, 5:00 PM EDT
Keros Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 11.54 | 11.83 | 11.26 | 11.67 | 11.67 | 0.17% | 302,611 |
| Jul 7, 2026 | 11.06 | 11.73 | 11.05 | 11.65 | 11.65 | 5.62% | 268,883 |
| Jul 6, 2026 | 11.24 | 11.37 | 10.93 | 11.03 | 11.03 | -2.04% | 208,896 |
| Jul 2, 2026 | 10.88 | 11.42 | 10.88 | 11.26 | 11.26 | 3.49% | 403,611 |
| Jul 1, 2026 | 10.70 | 10.96 | 10.60 | 10.88 | 10.88 | 1.68% | 210,616 |
| Jun 30, 2026 | 10.93 | 11.14 | 10.66 | 10.70 | 10.70 | -2.10% | 289,055 |
| Jun 29, 2026 | 10.92 | 10.96 | 10.57 | 10.93 | 10.93 | -0.55% | 353,292 |
| Jun 26, 2026 | 10.62 | 11.01 | 10.30 | 10.99 | 10.99 | 5.57% | 1,433,696 |
| Jun 25, 2026 | 10.94 | 11.11 | 10.38 | 10.41 | 10.41 | -4.67% | 267,196 |
| Jun 24, 2026 | 11.02 | 11.47 | 10.89 | 10.92 | 10.92 | -0.73% | 212,796 |
| Jun 23, 2026 | 10.91 | 11.44 | 10.91 | 11.00 | 11.00 | 0.18% | 267,994 |
| Jun 22, 2026 | 10.70 | 11.23 | 10.67 | 10.98 | 10.98 | 3.10% | 340,591 |
| Jun 18, 2026 | 10.65 | 10.92 | 10.43 | 10.65 | 10.65 | 2.31% | 400,525 |
| Jun 17, 2026 | 10.09 | 10.52 | 10.09 | 10.41 | 10.41 | 3.79% | 241,766 |
| Jun 16, 2026 | 10.25 | 10.30 | 9.99 | 10.03 | 10.03 | -2.05% | 264,453 |
| Jun 15, 2026 | 10.35 | 10.41 | 9.98 | 10.24 | 10.24 | 0.89% | 347,725 |
| Jun 12, 2026 | 10.10 | 10.47 | 10.01 | 10.15 | 10.15 | 1.00% | 178,205 |
| Jun 11, 2026 | 9.95 | 10.18 | 9.69 | 10.05 | 10.05 | 1.21% | 232,479 |
| Jun 10, 2026 | 10.07 | 10.42 | 9.92 | 9.93 | 9.93 | -1.39% | 190,365 |
| Jun 9, 2026 | 10.10 | 10.34 | 9.90 | 10.07 | 10.07 | 0.70% | 196,824 |
| Jun 8, 2026 | 10.40 | 10.41 | 9.96 | 10.00 | 10.00 | -2.91% | 169,361 |
| Jun 5, 2026 | 10.78 | 10.84 | 10.24 | 10.30 | 10.30 | -4.36% | 163,509 |
| Jun 4, 2026 | 10.68 | 10.89 | 10.59 | 10.77 | 10.77 | 2.57% | 155,895 |
| Jun 3, 2026 | 10.55 | 10.57 | 10.38 | 10.50 | 10.50 | -0.47% | 190,460 |
| Jun 2, 2026 | 10.96 | 11.11 | 10.48 | 10.55 | 10.55 | -3.21% | 310,952 |
| Jun 1, 2026 | 11.17 | 11.17 | 10.67 | 10.90 | 10.90 | -3.11% | 231,923 |
| May 29, 2026 | 11.51 | 11.56 | 11.08 | 11.25 | 11.25 | -1.23% | 162,928 |
| May 28, 2026 | 11.28 | 11.58 | 11.12 | 11.39 | 11.39 | 0.71% | 172,532 |
| May 27, 2026 | 11.23 | 11.63 | 11.23 | 11.31 | 11.31 | 0.71% | 224,511 |
| May 26, 2026 | 11.27 | 11.36 | 10.84 | 11.23 | 11.23 | 0.36% | 480,474 |
| May 22, 2026 | 11.22 | 11.41 | 11.07 | 11.19 | 11.19 | -0.27% | 271,062 |
| May 21, 2026 | 10.84 | 11.48 | 10.67 | 11.22 | 11.22 | 2.19% | 384,130 |
| May 20, 2026 | 10.03 | 11.03 | 9.98 | 10.98 | 10.98 | 10.80% | 521,808 |
| May 19, 2026 | 10.16 | 10.28 | 9.79 | 9.91 | 9.91 | -2.46% | 413,207 |
| May 18, 2026 | 10.50 | 10.97 | 10.07 | 10.16 | 10.16 | -3.24% | 395,711 |
| May 15, 2026 | 10.76 | 10.83 | 10.30 | 10.50 | 10.50 | -4.46% | 572,195 |
| May 14, 2026 | 11.74 | 11.81 | 10.32 | 10.99 | 10.99 | -8.34% | 725,378 |
| May 13, 2026 | 11.58 | 12.01 | 11.41 | 11.99 | 11.99 | 2.92% | 345,655 |
| May 12, 2026 | 11.94 | 12.01 | 11.28 | 11.65 | 11.65 | -3.00% | 343,512 |
| May 11, 2026 | 12.05 | 12.21 | 11.55 | 12.01 | 12.01 | -0.50% | 262,519 |
| May 8, 2026 | 11.60 | 12.11 | 11.38 | 12.07 | 12.07 | 3.69% | 394,559 |
| May 7, 2026 | 11.73 | 11.74 | 11.35 | 11.64 | 11.64 | -1.19% | 157,148 |
| May 6, 2026 | 11.84 | 11.95 | 11.58 | 11.78 | 11.78 | 0.08% | 305,464 |
| May 5, 2026 | 11.75 | 11.84 | 11.45 | 11.77 | 11.77 | 0.51% | 309,708 |
| May 4, 2026 | 11.41 | 12.07 | 11.41 | 11.71 | 11.71 | 1.91% | 393,479 |
| May 1, 2026 | 11.14 | 11.58 | 11.14 | 11.49 | 11.49 | 3.33% | 268,354 |
| Apr 30, 2026 | 11.04 | 11.19 | 10.88 | 11.12 | 11.12 | 0.18% | 266,370 |
| Apr 29, 2026 | 11.19 | 11.23 | 10.95 | 11.10 | 11.10 | -2.37% | 209,685 |
| Apr 28, 2026 | 11.04 | 11.49 | 11.04 | 11.37 | 11.37 | 3.27% | 269,368 |
| Apr 27, 2026 | 11.44 | 11.69 | 10.98 | 11.01 | 11.01 | -4.34% | 382,418 |