Keros Therapeutics Inc (KROS) Historical Stock Data
21.03 ↓0.33 (-1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KROS is up 0.84% a day on average. There have been 17 days where Keros Therapeutics Inc closed green and 13 days where KROS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 21.45 | 21.03 | ↓$0.42 (-1.96%) | 20.92 | 21.45 | 313.50K |
| 2025-12-24 | 21.38 | 21.36 | ↓$0.02 (-0.09%) | 21.11 | 21.48 | 294.25K |
| 2025-12-23 | 21.35 | 21.38 | ↑$0.03 (0.14%) | 20.97 | 21.76 | 541.05K |
| 2025-12-22 | 20.53 | 21.34 | ↑$0.81 (3.95%) | 20.48 | 21.45 | 554.58K |
| 2025-12-19 | 20.19 | 20.26 | ↑$0.07 (0.35%) | 19.76 | 20.27 | 2.06M |
| 2025-12-18 | 20.74 | 20.13 | ↓$0.61 (-2.94%) | 19.84 | 21.05 | 590.66K |
| 2025-12-17 | 21.60 | 20.83 | ↓$0.77 (-3.56%) | 20.66 | 21.75 | 476.19K |
| 2025-12-16 | 21.16 | 21.53 | ↑$0.37 (1.75%) | 20.85 | 21.73 | 453.84K |
| 2025-12-15 | 21.09 | 21.23 | ↑$0.14 (0.66%) | 20.73 | 21.29 | 572.50K |
| 2025-12-12 | 21.82 | 21.51 | ↓$0.31 (-1.42%) | 21.41 | 21.91 | 411.42K |
| 2025-12-11 | 21.77 | 21.69 | ↓$0.08 (-0.37%) | 21.42 | 22.11 | 542.47K |
| 2025-12-10 | 21.69 | 21.84 | ↑$0.15 (0.69%) | 21.33 | 22.20 | 687.54K |
| 2025-12-09 | 21.15 | 21.53 | ↑$0.38 (1.80%) | 20.78 | 22.00 | 474.38K |
| 2025-12-08 | 21.72 | 21.32 | ↓$0.40 (-1.84%) | 21.27 | 22.55 | 1.07M |
| 2025-12-05 | 20.26 | 21.69 | ↑$1.43 (7.06%) | 20.26 | 21.93 | 1.12M |
| 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 |
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