Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.03	11.40	11.02	11.32	11.32	1.89%	65,634
Sep 3, 2026	11.27	11.32	10.92	11.11	11.11	-1.07%	148,625
Sep 2, 2026	11.07	11.49	10.97	11.23	11.23	1.45%	97,938
Sep 1, 2026	11.02	11.13	10.83	11.07	11.07	-0.09%	96,239
Aug 31, 2026	10.93	11.20	10.76	11.08	11.08	0.45%	179,962
Aug 28, 2026	11.15	11.16	10.58	11.03	11.03	-1.78%	328,287
Aug 27, 2026	11.09	11.48	11.01	11.23	11.23	0.99%	127,576
Aug 26, 2026	11.66	11.66	11.08	11.12	11.12	-4.79%	113,598
Aug 25, 2026	10.83	11.71	10.83	11.68	11.68	8.35%	200,322
Aug 24, 2026	11.12	11.12	10.72	10.78	10.78	-2.27%	217,075
Aug 21, 2026	10.96	11.09	10.81	11.03	11.03	0.73%	157,507
Aug 20, 2026	11.09	11.10	10.55	10.95	10.95	-1.35%	203,072
Aug 19, 2026	10.63	11.17	10.63	11.10	11.10	4.62%	152,154
Aug 18, 2026	10.38	10.67	10.12	10.61	10.61	1.24%	256,149
Aug 17, 2026	10.05	10.51	10.00	10.48	10.48	3.76%	221,513
Aug 14, 2026	10.59	10.59	10.02	10.10	10.10	-5.25%	315,284
Aug 13, 2026	11.28	11.43	10.64	10.66	10.66	-4.82%	239,468
Aug 12, 2026	10.69	11.23	10.56	11.20	11.20	5.26%	159,709
Aug 11, 2026	10.63	10.73	10.55	10.64	10.64	-0.47%	137,923
Aug 10, 2026	11.15	11.18	10.54	10.69	10.69	-4.13%	170,833
Aug 7, 2026	10.74	11.26	10.58	11.15	11.15	4.69%	319,629
Aug 6, 2026	9.97	10.71	9.97	10.65	10.65	6.55%	386,631
Aug 5, 2026	10.18	10.29	9.87	10.00	10.00	-2.49%	335,157
Aug 4, 2026	9.77	10.43	9.69	10.25	10.25	1.38%	276,934
Aug 3, 2026	10.16	10.18	9.87	10.11	10.11	0.40%	154,110
Jul 31, 2026	10.21	10.21	9.83	10.07	10.07	-1.47%	145,053
Jul 30, 2026	9.92	10.23	9.90	10.22	10.22	2.51%	136,319
Jul 29, 2026	10.08	10.34	9.83	9.97	9.97	-0.99%	164,274
Jul 28, 2026	10.26	10.42	9.83	10.07	10.07	-1.37%	163,347
Jul 27, 2026	10.16	10.50	10.05	10.21	10.21	1.49%	159,286
Jul 24, 2026	10.36	10.36	10.02	10.06	10.06	-0.79%	140,636
Jul 23, 2026	9.94	10.39	9.92	10.14	10.14	-0.69%	217,402
Jul 22, 2026	10.49	10.49	10.13	10.21	10.21	-3.41%	180,430
Jul 21, 2026	10.59	10.68	10.47	10.57	10.57	-0.38%	113,320
Jul 20, 2026	10.75	10.97	10.51	10.61	10.61	-0.28%	199,200
Jul 17, 2026	10.58	10.76	10.37	10.64	10.64	0.28%	142,831
Jul 16, 2026	11.03	11.03	10.41	10.61	10.61	-3.81%	251,584
Jul 15, 2026	10.60	11.05	10.37	11.03	11.03	4.35%	194,659
Jul 14, 2026	11.12	11.18	10.56	10.57	10.57	-4.77%	157,512
Jul 13, 2026	11.78	11.78	11.00	11.10	11.10	-5.93%	251,059
Jul 10, 2026	12.03	12.19	11.13	11.80	11.80	-1.91%	259,092
Jul 9, 2026	11.65	12.04	11.57	12.03	12.03	3.08%	371,362
Jul 8, 2026	11.54	11.83	11.26	11.67	11.67	0.17%	302,617
Jul 7, 2026	11.06	11.73	11.05	11.65	11.65	5.62%	269,233
Jul 6, 2026	11.24	11.37	10.93	11.03	11.03	-2.04%	208,997
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