Keros Therapeutics, Inc. (KROS)
NASDAQ: KROS · Real-Time Price · USD
11.28
-0.34 (-2.93%)
At close: Sep 28, 2026, 4:00 PM EDT
11.28
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:10 PM EDT
Keros Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 11.33 | 11.41 | 10.93 | 11.17 | - | -3.87% | 146,111 |
| Sep 25, 2026 | 11.54 | 11.70 | 11.29 | 11.62 | 11.62 | 0.61% | 216,070 |
| Sep 24, 2026 | 11.60 | 11.60 | 10.97 | 11.55 | 11.55 | -0.69% | 284,435 |
| Sep 23, 2026 | 11.68 | 11.82 | 11.47 | 11.63 | 11.63 | -0.85% | 157,336 |
| Sep 22, 2026 | 11.54 | 12.05 | 11.43 | 11.73 | 11.73 | 2.18% | 189,805 |
| Sep 21, 2026 | 11.31 | 11.60 | 11.08 | 11.48 | 11.48 | 2.59% | 120,719 |
| 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 |
| 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 |