Keros Therapeutics Inc (KROS) Historical Stock Data
20.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KROS is up 0.96% a day on average. There have been 19 days where Keros Therapeutics Inc closed green and 11 days where KROS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 18.10 | 20.27 | ↑$2.17 (11.99%) | 17.95 | 20.35 | 1.19M |
| 2025-12-03 | 16.93 | 18.10 | ↑$1.17 (6.91%) | 16.93 | 18.44 | 2.15M |
| 2025-12-02 | 17.18 | 16.83 | ↓$0.35 (-2.04%) | 16.75 | 17.18 | 855.92K |
| 2025-12-01 | 17.48 | 17.18 | ↓$0.30 (-1.72%) | 17.10 | 17.58 | 789.30K |
| 2025-11-28 | 17.71 | 17.48 | ↓$0.23 (-1.30%) | 17.40 | 17.74 | 660.55K |
| 2025-11-26 | 17.09 | 17.50 | ↑$0.41 (2.40%) | 16.98 | 17.55 | 1.66M |
| 2025-11-25 | 17.02 | 17.32 | ↑$0.30 (1.76%) | 16.88 | 17.47 | 1.69M |
| 2025-11-24 | 17.61 | 17.01 | ↓$0.60 (-3.41%) | 16.65 | 17.73 | 1.59M |
| 2025-11-21 | 16.80 | 17.39 | ↑$0.59 (3.51%) | 16.63 | 17.63 | 1.44M |
| 2025-11-20 | 16.99 | 16.82 | ↓$0.17 (-1.00%) | 16.78 | 18.42 | 0.99M |
| 2025-11-19 | 16.70 | 16.86 | ↑$0.16 (0.96%) | 16.31 | 17.21 | 1.44M |
| 2025-11-18 | 17.24 | 17.55 | ↑$0.31 (1.80%) | 16.96 | 17.65 | 1.13M |
| 2025-11-17 | 17.11 | 17.37 | ↑$0.26 (1.52%) | 16.74 | 17.57 | 1.66M |
| 2025-11-14 | 17.24 | 17.26 | ↑$0.02 (0.12%) | 17.12 | 17.63 | 0.99M |
| 2025-11-13 | 17.41 | 17.30 | ↓$0.11 (-0.63%) | 17.06 | 17.63 | 1.07M |
| 2025-11-12 | 16.90 | 17.47 | ↑$0.57 (3.37%) | 16.83 | 17.53 | 1.90M |
| 2025-11-11 | 17.11 | 16.90 | ↓$0.21 (-1.23%) | 16.30 | 17.14 | 825.89K |
| 2025-11-10 | 16.65 | 17.04 | ↑$0.39 (2.34%) | 16.58 | 17.30 | 1.88M |
| 2025-11-07 | 16.24 | 16.20 | ↓$0.04 (-0.25%) | 15.89 | 16.75 | 1.33M |
| 2025-11-06 | 16.13 | 16.17 | ↑$0.04 (0.25%) | 15.65 | 16.62 | 1.79M |
| 2025-11-05 | 15.52 | 15.65 | ↑$0.13 (0.84%) | 15.15 | 15.69 | 1.26M |
| 2025-11-04 | 15.10 | 15.55 | ↑$0.45 (2.98%) | 15.10 | 15.67 | 1.14M |
| 2025-11-03 | 15.05 | 15.22 | ↑$0.17 (1.13%) | 14.86 | 15.24 | 881.33K |
| 2025-10-31 | 15.05 | 15.22 | ↑$0.17 (1.13%) | 14.86 | 15.30 | 666.20K |
| 2025-10-30 | 15.00 | 15.03 | ↑$0.03 (0.20%) | 14.96 | 15.29 | 1.04M |
| 2025-10-29 | 15.15 | 15.04 | ↓$0.11 (-0.73%) | 15.00 | 15.47 | 1M |
| 2025-10-28 | 14.90 | 15.18 | ↑$0.28 (1.88%) | 14.77 | 15.44 | 0.96M |
| 2025-10-27 | 15.10 | 15.03 | ↓$0.07 (-0.46%) | 14.95 | 15.54 | 1.19M |
| 2025-10-24 | 14.94 | 15.04 | ↑$0.10 (0.67%) | 14.74 | 15.15 | 703.28K |
| 2025-10-23 | 15.53 | 14.88 | ↓$0.65 (-4.19%) | 14.85 | 15.65 | 819.37K |
Create an account or log in to view more rows.
$KROS low volume today isn’t necessarily a bad thing
$KROS Take it Bears !
$KROS I would not be a bear now
$KROS yes
keep going down
let's go
stop stalling
$KROS I’m selling y’all have fun bag holding
$KROS Let’s get it
$KROS Any red I see I shall buy
$KROS is being added
$KROS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$KROS hot trash