NASDAQ : KRON
Kronos Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.88 USD (At close: Jun 20, 2025) · Market cap 53.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kronos Bio, Inc. (KRON) closed at 0.88 USD on 2025-06-20. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-06-20 | 0.881 | 0.881 | 0.87 | 0.88 | 54,089 | +1.49% |
| 2025-06-18 | 0.88 | 0.8992 | 0.8671 | 0.8671 | 4,039,602 | -2.02% |
| 2025-06-17 | 0.88 | 0.895 | 0.8776 | 0.885 | 1,192,410 | -0.28% |
| 2025-06-16 | 0.8825 | 0.8926 | 0.881 | 0.8875 | 183,813 | -0.57% |
| 2025-06-13 | 0.875 | 0.895 | 0.875 | 0.8926 | 347,765 | +1.43% |
| 2025-06-12 | 0.872 | 0.888 | 0.872 | 0.88 | 228,739 | +0.89% |
| 2025-06-11 | 0.88 | 0.8949 | 0.8713 | 0.8722 | 597,053 | -2.00% |
| 2025-06-10 | 0.87 | 0.8997 | 0.87 | 0.89 | 320,366 | +2.30% |
| 2025-06-09 | 0.857 | 0.8887 | 0.857 | 0.87 | 715,261 | -0.23% |
| 2025-06-06 | 0.87 | 0.8989 | 0.8661 | 0.872 | 1,784,804 | +0.24% |
| 2025-06-05 | 0.86 | 0.8995 | 0.857 | 0.8699 | 12,023,351 | +28.91% |
| 2025-06-04 | 0.67 | 0.6799 | 0.66 | 0.6748 | 206,713 | -0.76% |
| 2025-06-03 | 0.66 | 0.6899 | 0.66 | 0.68 | 769,467 | +1.72% |
| 2025-06-02 | 0.67 | 0.6745 | 0.6565 | 0.6685 | 593,915 | -0.96% |
| 2025-05-30 | 0.67 | 0.679 | 0.665 | 0.675 | 477,301 | +0.52% |
| 2025-05-29 | 0.6739 | 0.69 | 0.6621 | 0.6715 | 1,287,854 | +0.15% |
| 2025-05-28 | 0.69 | 0.69 | 0.6662 | 0.6705 | 713,484 | -2.46% |
| 2025-05-27 | 0.67 | 0.69 | 0.6673 | 0.6874 | 506,947 | -0.19% |
| 2025-05-23 | 0.6761 | 0.69 | 0.6751 | 0.6887 | 425,932 | +0.10% |
| 2025-05-22 | 0.67 | 0.69 | 0.67 | 0.688 | 878,255 | +2.53% |
| 2025-05-21 | 0.68 | 0.6899 | 0.6682 | 0.671 | 935,659 | -0.61% |
| 2025-05-20 | 0.69 | 0.69 | 0.671 | 0.6751 | 870,888 | +0.31% |
| 2025-05-19 | 0.68 | 0.7 | 0.6675 | 0.673 | 372,241 | -1.20% |
| 2025-05-16 | 0.693 | 0.7138 | 0.6774 | 0.6812 | 1,272,254 | -3.38% |
| 2025-05-15 | 0.7279 | 0.7298 | 0.65 | 0.705 | 1,970,647 | -2.76% |
| 2025-05-14 | 0.739 | 0.739 | 0.7201 | 0.725 | 71,236 | -0.21% |
| 2025-05-13 | 0.72 | 0.7446 | 0.72 | 0.7265 | 284,837 | -1.84% |
| 2025-05-12 | 0.73 | 0.7401 | 0.6984 | 0.7401 | 2,577,393 | +2.56% |
| 2025-05-09 | 0.72 | 0.7349 | 0.7119 | 0.7216 | 192,590 | -1.12% |
| 2025-05-08 | 0.714 | 0.7329 | 0.714 | 0.7298 | 301,804 | +1.33% |
| 2025-05-07 | 0.711 | 0.732 | 0.711 | 0.7202 | 120,630 | +1.41% |
| 2025-05-06 | 0.73 | 0.76 | 0.7 | 0.7102 | 1,666,196 | -2.83% |
| 2025-05-05 | 0.7 | 0.7455 | 0.7 | 0.7309 | 1,021,311 | +3.64% |
| 2025-05-02 | 0.7112 | 0.725 | 0.697 | 0.7052 | 2,565,586 | -1.29% |
| 2025-05-01 | 0.7287 | 0.74 | 0.67 | 0.7144 | 9,000,930 | -19.98% |
| 2025-04-30 | 0.9 | 0.9299 | 0.8925 | 0.8928 | 95,534 | -0.69% |
| 2025-04-29 | 0.851 | 0.9272 | 0.851 | 0.899 | 105,016 | +1.57% |
| 2025-04-28 | 0.861 | 0.925 | 0.85 | 0.8851 | 101,955 | +4.01% |
| 2025-04-25 | 0.85 | 0.9049 | 0.843 | 0.851 | 104,041 | -1.16% |
| 2025-04-24 | 0.87 | 0.932 | 0.86 | 0.861 | 68,737 | -2.17% |
| 2025-04-23 | 0.88 | 0.926 | 0.88 | 0.8801 | 79,824 | +0.46% |
| 2025-04-22 | 0.8999 | 0.915 | 0.86 | 0.8761 | 117,825 | -3.19% |
| 2025-04-21 | 0.86 | 0.935 | 0.8503 | 0.905 | 113,331 | +1.91% |
| 2025-04-17 | 0.8956 | 0.899 | 0.85 | 0.888 | 11,027 | +0.91% |
| 2025-04-16 | 0.86 | 0.9 | 0.85 | 0.88 | 74,357 | +1.38% |
| 2025-04-15 | 0.85 | 0.92 | 0.85 | 0.868 | 54,237 | +1.21% |
| 2025-04-14 | 0.82 | 0.8766 | 0.82 | 0.8576 | 112,516 | +9.95% |
| 2025-04-11 | 0.807 | 0.807 | 0.7701 | 0.78 | 15,142 | +0.30% |
| 2025-04-10 | 0.7805 | 0.8 | 0.77 | 0.7777 | 114,811 | +0.08% |
| 2025-04-09 | 0.7425 | 0.7844 | 0.74 | 0.7771 | 132,609 | +3.00% |
| 2025-04-08 | 0.78 | 0.7882 | 0.742 | 0.7545 | 106,409 | -2.08% |
| 2025-04-07 | 0.76 | 0.8 | 0.75 | 0.7705 | 62,594 | -1.09% |
| 2025-04-04 | 0.78 | 0.825 | 0.771 | 0.779 | 295,000 | -2.63% |
| 2025-04-03 | 0.8184 | 0.8499 | 0.7899 | 0.8 | 108,839 | -4.31% |
| 2025-04-02 | 0.8231 | 0.86 | 0.82 | 0.836 | 138,844 | +3.47% |
| 2025-04-01 | 0.82 | 0.85 | 0.807 | 0.808 | 109,846 | -2.06% |
| 2025-03-31 | 0.825 | 0.8862 | 0.825 | 0.825 | 158,863 | +0.00% |
| 2025-03-28 | 0.8271 | 0.8598 | 0.825 | 0.825 | 65,818 | +0.00% |
| 2025-03-27 | 0.84 | 0.8725 | 0.82 | 0.825 | 103,346 | -4.38% |
| 2025-03-26 | 0.85 | 0.8835 | 0.84 | 0.8628 | 144,350 | +1.17% |
| 2025-03-25 | 0.865 | 0.89 | 0.8525 | 0.8528 | 113,599 | -1.60% |
| 2025-03-24 | 0.88 | 0.949 | 0.842 | 0.8667 | 239,181 | -0.45% |
| 2025-03-21 | 0.88 | 0.93 | 0.87 | 0.8706 | 388,370 | -1.07% |
| 2025-03-20 | 0.878 | 0.9305 | 0.8625 | 0.88 | 206,813 | -1.69% |
| 2025-03-19 | 0.922 | 0.9485 | 0.8716 | 0.8951 | 220,266 | -3.99% |
| 2025-03-18 | 0.95 | 0.9747 | 0.922 | 0.9323 | 133,277 | -1.74% |
| 2025-03-17 | 0.95 | 0.959 | 0.9121 | 0.9488 | 76,458 | +0.94% |
| 2025-03-14 | 0.93 | 0.9579 | 0.9108 | 0.94 | 35,446 | +2.65% |
| 2025-03-13 | 0.95 | 0.98 | 0.9031 | 0.9157 | 102,368 | -0.93% |
| 2025-03-12 | 0.92 | 0.965 | 0.904 | 0.9243 | 30,884 | +0.74% |
| 2025-03-11 | 0.95 | 0.9525 | 0.9031 | 0.9175 | 137,679 | -3.42% |
| 2025-03-10 | 0.9801 | 0.99 | 0.906 | 0.95 | 239,045 | -1.04% |
| 2025-03-07 | 0.95 | 0.9629 | 0.9477 | 0.96 | 63,057 | +0.32% |
| 2025-03-06 | 0.95 | 0.9757 | 0.9368 | 0.9569 | 267,057 | +0.73% |
| 2025-03-05 | 0.9714 | 0.9851 | 0.9442 | 0.95 | 318,346 | +0.00% |
| 2025-03-04 | 0.94 | 0.9561 | 0.9031 | 0.95 | 107,232 | +2.70% |
| 2025-03-03 | 0.96 | 0.992 | 0.922 | 0.925 | 325,006 | -5.61% |
| 2025-02-28 | 0.955 | 1 | 0.955 | 0.98 | 51,497 | +1.82% |
| 2025-02-27 | 0.99 | 1.004 | 0.954 | 0.9625 | 84,708 | -1.29% |
| 2025-02-26 | 0.97 | 1.016 | 0.97 | 0.9751 | 83,965 | -0.25% |
| 2025-02-25 | 0.9697 | 0.998 | 0.9697 | 0.9775 | 108,888 | +0.00% |
| 2025-02-24 | 0.99 | 1.025 | 0.962 | 0.9775 | 173,917 | -2.25% |
| 2025-02-21 | 1.03 | 1.03 | 0.982 | 1 | 392,257 | -1.96% |
| 2025-02-20 | 1.03 | 1.04 | 0.9696 | 1.02 | 408,353 | +0.00% |
| 2025-02-19 | 1.02 | 1.04 | 1.02 | 1.02 | 58,538 | +0.00% |
| 2025-02-18 | 1.02 | 1.03 | 0.9799 | 1.02 | 151,608 | +0.00% |
| 2025-02-14 | 1.03 | 1.03 | 1 | 1.02 | 98,607 | +0.00% |
| 2025-02-13 | 0.99 | 1.02 | 0.96 | 1.02 | 233,789 | +5.14% |
| 2025-02-12 | 0.96 | 0.9949 | 0.96 | 0.9701 | 67,693 | +0.24% |
| 2025-02-11 | 0.95 | 0.98 | 0.924 | 0.9678 | 235,727 | +2.14% |
| 2025-02-10 | 0.97 | 0.995 | 0.94 | 0.9475 | 399,601 | -2.32% |
| 2025-02-07 | 0.97 | 1 | 0.96 | 0.97 | 248,676 | -2.02% |
| 2025-02-06 | 1.02 | 1.02 | 0.96 | 0.99 | 113,522 | -1.00% |
| 2025-02-05 | 0.99 | 1.03 | 0.9752 | 1 | 138,531 | +0.93% |
| 2025-02-04 | 0.9716 | 1.005 | 0.971 | 0.9908 | 179,052 | +1.22% |
| 2025-02-03 | 0.98 | 1.01 | 0.96 | 0.9789 | 440,809 | -3.08% |
| 2025-01-31 | 1.04 | 1.04 | 0.995 | 1.01 | 144,355 | -2.42% |
| 2025-01-30 | 1.03 | 1.04 | 1 | 1.035 | 149,997 | +1.47% |
| 2025-01-29 | 1.021 | 1.033 | 0.9885 | 1.02 | 137,777 | +0.00% |
| 2025-01-28 | 1.02 | 1.045 | 1.02 | 1.02 | 224,690 | -0.49% |
| 2025-01-27 | 1.04 | 1.05 | 1.02 | 1.025 | 354,074 | -1.44% |
| 2025-01-24 | 1.06 | 1.07 | 1.035 | 1.04 | 341,422 | -2.80% |
| 2025-01-23 | 0.99 | 1.09 | 0.99 | 1.07 | 585,674 | +7.00% |
| 2025-01-22 | 1 | 1.02 | 0.9506 | 1 | 375,893 | +0.99% |
| 2025-01-21 | 0.99 | 1.03 | 0.9504 | 0.9902 | 210,837 | -0.04% |
| 2025-01-17 | 1.01 | 1.02 | 0.99 | 0.9906 | 43,891 | -1.92% |
| 2025-01-16 | 0.99 | 1.019 | 0.9642 | 1.01 | 142,418 | +3.06% |
| 2025-01-15 | 0.95 | 1 | 0.95 | 0.98 | 49,949 | +0.00% |
| 2025-01-14 | 0.95 | 0.9953 | 0.9387 | 0.98 | 205,761 | +3.13% |
| 2025-01-13 | 0.95 | 0.9647 | 0.9165 | 0.9503 | 228,032 | -0.64% |
| 2025-01-10 | 0.98 | 0.9809 | 0.926 | 0.9564 | 271,143 | -2.90% |
| 2025-01-08 | 0.9932 | 0.9932 | 0.9501 | 0.985 | 223,073 | -1.99% |
| 2025-01-07 | 0.96 | 1.02 | 0.96 | 1.005 | 180,152 | +3.47% |
| 2025-01-06 | 1 | 1 | 0.9574 | 0.9713 | 251,371 | -2.87% |
| 2025-01-03 | 0.9799 | 1.01 | 0.95 | 1 | 202,563 | +3.08% |
| 2025-01-02 | 0.9668 | 0.99 | 0.9403 | 0.9701 | 30,631 | +2.12% |
| 2024-12-31 | 0.9 | 0.966 | 0.8993 | 0.95 | 337,890 | -1.76% |
| 2024-12-30 | 0.91 | 0.97 | 0.9 | 0.967 | 179,816 | +2.87% |
| 2024-12-27 | 0.91 | 0.9614 | 0.8902 | 0.94 | 1,259,429 | +2.17% |
| 2024-12-26 | 0.95 | 0.95 | 0.899 | 0.92 | 1,509,015 | -3.15% |