Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	11.75	11.84	11.56	11.64	-	-0.60%	125,923
May 4, 2026	11.41	12.07	11.41	11.71	11.71	1.91%	392,039
May 1, 2026	11.14	11.58	11.14	11.49	11.49	3.33%	268,343
Apr 30, 2026	11.04	11.19	10.88	11.12	11.12	0.18%	266,360
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
Apr 24, 2026	11.45	11.59	11.34	11.51	11.51	-0.43%	257,568
Apr 23, 2026	11.43	11.58	11.40	11.56	11.56	1.05%	252,592
Apr 22, 2026	11.33	11.51	11.33	11.44	11.44	1.15%	184,188
Apr 21, 2026	11.55	11.58	11.25	11.31	11.31	-3.00%	293,632
Apr 20, 2026	11.72	11.84	11.60	11.66	11.66	-0.09%	225,794
Apr 17, 2026	11.98	12.00	11.57	11.67	11.67	-0.43%	371,515
Apr 16, 2026	11.69	11.75	11.55	11.72	11.72	0.09%	222,024
Apr 15, 2026	11.65	11.85	11.55	11.71	11.71	1.39%	305,229
Apr 14, 2026	11.18	11.61	11.17	11.55	11.55	3.59%	307,225
Apr 13, 2026	11.20	11.33	10.78	11.15	11.15	-0.49%	470,700
Apr 10, 2026	12.46	12.47	11.20	11.21	11.21	-10.29%	334,811
Apr 9, 2026	12.29	12.63	12.18	12.49	12.49	-0.48%	337,069
Apr 8, 2026	12.63	12.65	12.32	12.55	12.55	2.53%	349,901
Apr 7, 2026	11.77	12.24	11.50	12.24	12.24	3.12%	352,382
Apr 6, 2026	11.95	12.05	11.69	11.87	11.87	-1.08%	437,393
Apr 2, 2026	11.42	12.03	11.30	12.00	12.00	2.65%	559,050
Apr 1, 2026	11.10	11.96	11.08	11.69	11.69	5.89%	625,603
Mar 31, 2026	10.90	11.48	10.90	11.04	11.04	3.37%	459,671
Mar 30, 2026	10.62	10.82	10.42	10.68	10.68	0.66%	396,531
Mar 27, 2026	11.07	11.07	10.60	10.61	10.61	-4.24%	343,877
Mar 26, 2026	11.16	11.60	11.00	11.08	11.08	-2.29%	385,791
Mar 25, 2026	11.13	11.41	11.13	11.34	11.34	3.18%	356,012
Mar 24, 2026	11.08	11.40	10.71	10.99	10.99	-2.22%	460,528
Mar 23, 2026	11.00	11.28	10.71	11.24	11.24	2.55%	464,226
Mar 20, 2026	11.10	11.41	10.68	10.96	10.96	-1.44%	2,268,579
Mar 19, 2026	10.85	11.14	10.57	11.12	11.12	1.55%	458,706
Mar 18, 2026	11.19	11.41	10.76	10.95	10.95	-3.44%	394,984
Mar 17, 2026	11.03	11.40	11.03	11.34	11.34	2.81%	415,195
Mar 16, 2026	11.05	11.23	10.87	11.03	11.03	0.09%	476,789
Mar 13, 2026	11.02	11.35	10.88	11.02	11.02	0.27%	516,561
Mar 12, 2026	11.24	11.40	10.49	10.99	10.99	-2.48%	704,892
Mar 11, 2026	11.46	11.53	11.07	11.27	11.27	-2.68%	626,894
Mar 10, 2026	11.57	11.74	10.86	11.58	11.58	2.03%	657,323
Mar 9, 2026	10.95	11.56	10.87	11.35	11.35	0.44%	683,303
Mar 6, 2026	11.49	11.50	10.76	11.30	11.30	-3.50%	654,694
Mar 5, 2026	12.98	13.09	11.57	11.71	11.71	-14.96%	792,419
Mar 4, 2026	13.43	13.85	13.10	13.77	13.77	2.76%	368,960
Mar 3, 2026	13.80	13.82	13.38	13.40	13.40	-3.67%	343,035
Mar 2, 2026	14.00	14.37	13.84	13.91	13.91	-1.97%	377,731
Feb 27, 2026	14.86	15.11	13.98	14.19	14.19	-5.59%	349,659
Feb 26, 2026	15.20	15.20	14.61	15.03	15.03	-1.25%	291,256
Feb 25, 2026	15.55	15.61	15.06	15.22	15.22	-1.93%	305,720
Feb 24, 2026	15.68	15.92	15.40	15.52	15.52	-1.21%	346,407