Keros Therapeutics, Inc. (KROS)
NASDAQ: KROS · Real-Time Price · USD
10.61
+0.13 (1.24%)
At close: Aug 18, 2026, 4:00 PM EDT
10.61
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:04 PM EDT
Keros Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 10.38 | 10.51 | 10.12 | 10.43 | - | -0.48% | 125,499 |
| 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% | 315,270 |
| Aug 13, 2026 | 11.28 | 11.43 | 10.64 | 10.66 | 10.66 | -4.82% | 239,467 |
| 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% | 319,628 |
| Aug 6, 2026 | 9.97 | 10.71 | 9.97 | 10.65 | 10.65 | 6.55% | 386,630 |
| Aug 5, 2026 | 10.18 | 10.29 | 9.87 | 10.00 | 10.00 | -2.49% | 335,152 |
| Aug 4, 2026 | 9.77 | 10.43 | 9.69 | 10.25 | 10.25 | 1.38% | 276,616 |
| Aug 3, 2026 | 10.16 | 10.18 | 9.87 | 10.11 | 10.11 | 0.40% | 154,058 |
| Jul 31, 2026 | 10.21 | 10.21 | 9.83 | 10.07 | 10.07 | -1.47% | 144,854 |
| Jul 30, 2026 | 9.92 | 10.23 | 9.90 | 10.22 | 10.22 | 2.51% | 136,119 |
| Jul 29, 2026 | 10.08 | 10.34 | 9.83 | 9.97 | 9.97 | -0.99% | 164,133 |
| Jul 28, 2026 | 10.26 | 10.42 | 9.83 | 10.07 | 10.07 | -1.37% | 163,345 |
| Jul 27, 2026 | 10.16 | 10.50 | 10.05 | 10.21 | 10.21 | 1.49% | 157,286 |
| Jul 24, 2026 | 10.36 | 10.36 | 10.02 | 10.06 | 10.06 | -0.79% | 140,634 |
| 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% | 173,743 |
| Jul 21, 2026 | 10.59 | 10.68 | 10.47 | 10.57 | 10.57 | -0.38% | 113,280 |
| Jul 20, 2026 | 10.75 | 10.97 | 10.51 | 10.61 | 10.61 | -0.28% | 199,199 |
| Jul 17, 2026 | 10.58 | 10.76 | 10.37 | 10.64 | 10.64 | 0.28% | 140,054 |
| 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% | 251,028 |
| Jul 10, 2026 | 12.03 | 12.19 | 11.13 | 11.80 | 11.80 | -1.91% | 259,080 |
| Jul 9, 2026 | 11.65 | 12.04 | 11.57 | 12.03 | 12.03 | 3.08% | 371,361 |
| 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 |