Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.11	11.13	10.63	10.66	10.66	-3.96%	169,636
Oct 15, 2026	11.13	11.40	10.98	11.10	11.10	0.45%	96,665
Oct 14, 2026	11.07	11.30	10.92	11.05	11.05	-1.60%	159,135
Oct 13, 2026	11.65	11.69	11.19	11.23	11.23	-3.27%	144,293
Oct 12, 2026	11.77	12.08	11.58	11.61	11.61	-2.85%	223,679
Oct 9, 2026	11.58	12.26	11.49	11.95	11.95	2.66%	194,392
Oct 8, 2026	11.13	11.76	10.99	11.64	11.64	3.84%	245,658
Oct 7, 2026	10.81	11.34	10.81	11.21	11.21	1.82%	195,962
Oct 6, 2026	11.56	11.63	10.95	11.01	11.01	-4.43%	185,318
Oct 5, 2026	11.38	11.56	11.07	11.52	11.52	1.41%	132,408
Oct 2, 2026	11.38	11.44	11.01	11.36	11.36	0.89%	231,533
Oct 1, 2026	11.38	11.44	11.08	11.26	11.26	-1.23%	140,170
Sep 30, 2026	11.25	11.58	11.16	11.40	11.40	1.88%	131,222
Sep 29, 2026	11.24	11.46	11.15	11.19	11.19	-0.80%	118,350
Sep 28, 2026	11.33	11.41	10.93	11.28	11.28	-2.93%	208,642
Sep 25, 2026	11.54	11.70	11.29	11.62	11.62	0.61%	216,073
Sep 24, 2026	11.60	11.60	10.97	11.55	11.55	-0.69%	284,438
Sep 23, 2026	11.68	11.82	11.47	11.63	11.63	-0.85%	157,540
Sep 22, 2026	11.54	12.05	11.43	11.73	11.73	2.18%	189,818
Sep 21, 2026	11.31	11.60	11.08	11.48	11.48	2.59%	120,722
Sep 18, 2026	11.32	11.40	11.10	11.19	11.19	-1.50%	302,475
Sep 17, 2026	10.87	11.39	10.83	11.36	11.36	5.77%	274,089
Sep 16, 2026	11.23	11.23	10.70	10.74	10.74	-3.85%	273,994
Sep 15, 2026	11.16	11.21	10.72	11.17	11.17	-0.36%	199,982
Sep 14, 2026	11.10	11.34	10.98	11.21	11.21	1.17%	342,164
Sep 11, 2026	11.25	11.34	11.03	11.08	11.08	-0.81%	143,826
Sep 10, 2026	11.16	11.20	11.00	11.17	11.17	-1.24%	128,791
Sep 9, 2026	11.48	11.82	11.21	11.31	11.31	1.25%	188,507
Sep 8, 2026	11.16	11.31	10.98	11.17	11.17	-1.33%	73,047
Sep 4, 2026	11.03	11.40	11.02	11.32	11.32	1.89%	65,636
Sep 3, 2026	11.27	11.32	10.92	11.11	11.11	-1.07%	148,713
Sep 2, 2026	11.07	11.49	10.97	11.23	11.23	1.45%	97,971
Sep 1, 2026	11.02	11.13	10.83	11.07	11.07	-0.09%	96,240
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