Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	10.08	10.34	9.83	9.97	-	-0.99%	123,620
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
Jun 5, 2026	10.78	10.84	10.24	10.30	10.30	-4.36%	163,509
Jun 4, 2026	10.68	10.89	10.59	10.77	10.77	2.57%	155,895
Jun 3, 2026	10.55	10.57	10.38	10.50	10.50	-0.47%	190,460
Jun 2, 2026	10.96	11.11	10.48	10.55	10.55	-3.21%	310,952
Jun 1, 2026	11.17	11.17	10.67	10.90	10.90	-3.11%	231,923
May 29, 2026	11.51	11.56	11.08	11.25	11.25	-1.23%	162,928
May 28, 2026	11.28	11.58	11.12	11.39	11.39	0.71%	172,532
May 27, 2026	11.23	11.63	11.23	11.31	11.31	0.71%	224,511
May 26, 2026	11.27	11.36	10.84	11.23	11.23	0.36%	480,474
May 22, 2026	11.22	11.41	11.07	11.19	11.19	-0.27%	271,062
May 21, 2026	10.84	11.48	10.67	11.22	11.22	2.19%	384,130
May 20, 2026	10.03	11.03	9.98	10.98	10.98	10.80%	521,808
May 19, 2026	10.16	10.28	9.79	9.91	9.91	-2.46%	413,207
May 18, 2026	10.50	10.97	10.07	10.16	10.16	-3.24%	395,711