Tilray Brands, Inc. (TLRY)
NASDAQ: TLRY · Real-Time Price · USD
0.5799
-0.0010 (-0.17%)
Aug 1, 2025, 12:13 PM - Market open
Kronos Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.56 | 0.62 | 0.55 | 0.59 | - | 0.71% | 11,673,269 |
Jul 31, 2025 | 0.62 | 0.63 | 0.56 | 0.58 | 0.58 | -5.14% | 29,946,665 |
Jul 30, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 6.15% | 33,441,339 |
Jul 29, 2025 | 0.60 | 0.63 | 0.55 | 0.58 | 0.58 | -17.55% | 71,475,289 |
Jul 28, 2025 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 1.63% | 39,731,169 |
Jul 25, 2025 | 0.71 | 0.71 | 0.65 | 0.69 | 0.69 | -2.03% | 39,973,386 |
Jul 24, 2025 | 0.73 | 0.74 | 0.70 | 0.70 | 0.70 | -4.52% | 30,856,454 |
Jul 23, 2025 | 0.83 | 0.83 | 0.71 | 0.74 | 0.74 | -6.34% | 71,044,980 |
Jul 22, 2025 | 0.70 | 0.79 | 0.69 | 0.79 | 0.79 | 16.69% | 90,156,432 |
Jul 21, 2025 | 0.63 | 0.69 | 0.62 | 0.67 | 0.67 | 8.40% | 41,585,032 |
Jul 18, 2025 | 0.61 | 0.66 | 0.61 | 0.62 | 0.62 | 1.64% | 29,243,761 |
Jul 17, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 1.43% | 20,477,799 |
Jul 16, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 1.58% | 23,372,276 |
Jul 15, 2025 | 0.67 | 0.67 | 0.59 | 0.59 | 0.59 | -9.67% | 37,449,805 |
Jul 14, 2025 | 0.58 | 0.66 | 0.58 | 0.66 | 0.66 | 13.14% | 33,901,967 |
Jul 11, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -8.88% | 35,470,812 |
Jul 10, 2025 | 0.67 | 0.68 | 0.62 | 0.64 | 0.64 | -5.63% | 51,287,182 |
Jul 9, 2025 | 0.61 | 0.70 | 0.58 | 0.68 | 0.68 | 14.37% | 125,639,692 |
Jul 8, 2025 | 0.51 | 0.60 | 0.49 | 0.59 | 0.59 | 17.26% | 91,386,096 |
Jul 7, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -6.55% | 47,856,313 |
Jul 3, 2025 | 0.49 | 0.55 | 0.46 | 0.54 | 0.54 | 11.03% | 43,044,202 |
Jul 2, 2025 | 0.42 | 0.49 | 0.42 | 0.49 | 0.49 | 15.09% | 41,149,155 |
Jul 1, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.74% | 10,117,377 |
Jun 30, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 3.42% | 17,808,172 |
Jun 27, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.84% | 12,830,760 |
Jun 26, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 4.72% | 19,560,412 |
Jun 25, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 3.14% | 16,428,132 |
Jun 24, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 5.91% | 28,589,064 |
Jun 23, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.14% | 26,673,731 |
Jun 20, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -6.08% | 43,447,855 |
Jun 18, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -0.23% | 50,790,890 |
Jun 17, 2025 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -9.07% | 32,167,779 |
Jun 16, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 4.58% | 16,456,305 |
Jun 13, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.95% | 11,232,637 |
Jun 12, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.23% | 16,941,555 |
Jun 11, 2025 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 1.45% | 45,357,991 |
Jun 10, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.37% | 24,498,914 |
Jun 9, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.08% | 28,207,628 |
Jun 6, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 4.48% | 28,795,809 |
Jun 5, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -5.11% | 33,012,602 |
Jun 4, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.17% | 29,828,478 |
Jun 3, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -1.65% | 67,006,504 |
Jun 2, 2025 | 0.42 | 0.43 | 0.37 | 0.41 | 0.41 | -4.37% | 34,936,628 |
May 30, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -8.37% | 25,577,048 |
May 29, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.31% | 16,833,272 |
May 28, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 1.44% | 22,924,448 |
May 27, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | 0.20% | 15,943,122 |
May 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.03% | 14,725,237 |
May 22, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 3.26% | 15,935,968 |
May 21, 2025 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -4.42% | 30,932,967 |