Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	9.37	9.54	9.16	9.32	9.32	-0.16%	19,218
Nov 10, 2026	9.20	9.50	8.98	9.33	9.33	1.74%	274,357
Nov 9, 2026	9.50	9.87	9.10	9.17	9.17	-2.03%	144,150
Nov 6, 2026	9.74	9.98	9.26	9.36	9.36	-0.95%	192,039
Nov 5, 2026	10.84	10.98	9.37	9.45	9.45	-12.74%	238,429
Nov 4, 2026	11.13	11.22	10.80	10.83	10.83	-	128,260
Nov 3, 2026	10.78	11.11	10.78	10.83	10.83	0.65%	105,963
Nov 2, 2026	11.12	11.39	10.53	10.76	10.76	-2.54%	139,244
Oct 30, 2026	11.32	11.49	10.98	11.04	11.04	-2.82%	120,160
Oct 29, 2026	11.71	11.88	11.21	11.36	11.36	-2.15%	205,118
Oct 28, 2026	11.34	11.79	11.20	11.61	11.61	1.62%	183,223
Oct 27, 2026	11.37	11.63	11.19	11.43	11.43	0.84%	148,511
Oct 26, 2026	11.30	11.51	11.20	11.33	11.33	0.44%	112,410
Oct 23, 2026	11.28	11.34	10.92	11.28	11.28	-0.62%	120,901
Oct 22, 2026	11.15	11.44	11.15	11.35	11.35	1.52%	115,512
Oct 21, 2026	11.40	11.68	11.11	11.18	11.18	-1.93%	178,141
Oct 20, 2026	11.04	11.67	11.04	11.40	11.40	3.07%	153,379
Oct 19, 2026	10.68	11.15	10.66	11.06	11.06	3.75%	210,647
Oct 16, 2026	11.11	11.13	10.63	10.66	10.66	-3.96%	169,639
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%	159,137
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