Keros Therapeutics, Inc.KROSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $17.91 | $18.74 | $17.80 | $18.44 | 129,101 |
| 1/30/2026 | $18.27 | $18.27 | $17.65 | $17.91 | 214,226 |
| 1/29/2026 | $17.83 | $18.19 | $17.81 | $17.99 | 234,429 |
| 1/28/2026 | $18.16 | $18.35 | $17.80 | $17.83 | 246,100 |
| 1/27/2026 | $18.75 | $19.13 | $18.22 | $18.30 | 251,900 |
| 1/26/2026 | $19.04 | $19.11 | $18.65 | $18.77 | 193,842 |
| 1/23/2026 | $19.44 | $19.94 | $19.10 | $19.20 | 315,842 |
| 1/22/2026 | $18.76 | $19.76 | $18.76 | $19.46 | 285,502 |
| 1/21/2026 | $18.39 | $19.07 | $18.39 | $19.02 | 255,200 |
| 1/20/2026 | $18.64 | $18.74 | $18.33 | $18.43 | 264,610 |
| 1/16/2026 | $19.11 | $19.34 | $18.80 | $18.86 | 335,405 |
| 1/15/2026 | $19.45 | $19.55 | $19.25 | $19.26 | 371,718 |
| 1/14/2026 | $19.38 | $19.59 | $19.06 | $19.53 | 325,101 |
| 1/13/2026 | $18.85 | $19.67 | $18.50 | $19.50 | 426,030 |
| 1/12/2026 | $19.10 | $19.10 | $18.48 | $18.88 | 376,500 |
| 1/9/2026 | $18.87 | $19.49 | $18.72 | $19.20 | 459,113 |
| 1/8/2026 | $18.53 | $18.77 | $18.09 | $18.58 | 530,205 |
| 1/7/2026 | $18.02 | $18.85 | $18.00 | $18.56 | 494,200 |
| 1/6/2026 | $18.10 | $18.10 | $17.51 | $17.79 | 472,828 |
| 1/5/2026 | $18.55 | $18.70 | $17.80 | $17.92 | 513,503 |
| 1/2/2026 | $20.34 | $20.34 | $18.36 | $18.54 | 543,607 |
| 12/31/2025 | $20.28 | $20.49 | $20.00 | $20.36 | 230,141 |
| 12/30/2025 | $20.57 | $20.69 | $20.18 | $20.27 | 250,427 |
| 12/29/2025 | $21.03 | $21.06 | $20.58 | $20.63 | 249,200 |
| 12/26/2025 | $21.45 | $21.45 | $20.92 | $21.03 | 313,500 |
| 12/24/2025 | $21.38 | $21.48 | $21.11 | $21.36 | 294,300 |
| 12/23/2025 | $21.35 | $21.76 | $20.97 | $21.38 | 541,048 |
| 12/22/2025 | $20.53 | $21.45 | $20.48 | $21.34 | 554,965 |
| 12/19/2025 | $20.19 | $20.27 | $19.76 | $20.26 | 2.06M |
| 12/18/2025 | $20.74 | $21.05 | $19.84 | $20.13 | 590,913 |
| 12/17/2025 | $21.60 | $21.75 | $20.66 | $20.83 | 476,200 |
| 12/16/2025 | $21.16 | $21.73 | $20.85 | $21.53 | 453,844 |
| 12/15/2025 | $21.09 | $21.29 | $20.73 | $21.23 | 572,499 |
| 12/12/2025 | $21.82 | $21.91 | $21.41 | $21.51 | 411,421 |
| 12/11/2025 | $21.77 | $22.11 | $21.42 | $21.69 | 542,500 |
| 12/10/2025 | $21.69 | $22.20 | $21.33 | $21.84 | 687,560 |
| 12/9/2025 | $21.15 | $22.00 | $20.78 | $21.53 | 474,400 |
| 12/8/2025 | $21.72 | $22.55 | $21.27 | $21.32 | 1.07M |
| 12/5/2025 | $20.26 | $21.93 | $20.26 | $21.69 | 1.12M |
| 12/4/2025 | $18.10 | $20.35 | $17.95 | $20.27 | 1.19M |
| 12/3/2025 | $16.93 | $18.44 | $16.93 | $18.10 | 2.15M |
| 12/2/2025 | $17.18 | $17.18 | $16.75 | $16.83 | 855,925 |
| 12/1/2025 | $17.48 | $17.58 | $17.10 | $17.18 | 789,333 |
| 11/28/2025 | $17.71 | $17.74 | $17.40 | $17.48 | 660,545 |
| 11/26/2025 | $17.09 | $17.55 | $16.98 | $17.50 | 1.66M |
| 11/25/2025 | $17.02 | $17.47 | $16.88 | $17.32 | 1.69M |
| 11/24/2025 | $17.61 | $17.73 | $16.65 | $17.01 | 1.59M |
| 11/21/2025 | $16.80 | $17.63 | $16.63 | $17.39 | 1.44M |
| 11/20/2025 | $16.99 | $18.42 | $16.78 | $16.82 | 994,000 |
| 11/19/2025 | $16.70 | $17.21 | $16.31 | $16.86 | 1.44M |
| 11/18/2025 | $17.24 | $17.65 | $16.96 | $17.55 | 1.13M |
| 11/17/2025 | $17.11 | $17.57 | $16.74 | $17.37 | 1.67M |
| 11/14/2025 | $17.24 | $17.63 | $17.12 | $17.26 | 989,820 |
| 11/13/2025 | $17.41 | $17.63 | $17.06 | $17.30 | 1.07M |
| 11/12/2025 | $16.90 | $17.53 | $16.83 | $17.47 | 1.90M |
| 11/11/2025 | $17.11 | $17.14 | $16.30 | $16.90 | 825,902 |
| 11/10/2025 | $16.65 | $17.30 | $16.58 | $17.04 | 1.88M |
| 11/7/2025 | $16.24 | $16.75 | $15.89 | $16.20 | 1.33M |
| 11/6/2025 | $16.13 | $16.62 | $15.65 | $16.17 | 1.79M |
| 11/5/2025 | $15.52 | $15.69 | $15.15 | $15.65 | 1.26M |
| 11/4/2025 | $15.10 | $15.67 | $15.10 | $15.55 | 1.14M |