NASDAQ : KROS
Keros Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 11.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 225.24M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Keros Therapeutics, Inc. (KROS) closed at 11.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.32 | 11.49 | 10.98 | 11.04 | 120,160 | -2.82% |
| 2026-10-29 | 11.71 | 11.88 | 11.21 | 11.36 | 205,118 | -2.15% |
| 2026-10-28 | 11.34 | 11.79 | 11.2 | 11.61 | 183,223 | +1.62% |
| 2026-10-27 | 11.37 | 11.63 | 11.19 | 11.425 | 148,511 | +0.84% |
| 2026-10-26 | 11.3 | 11.51 | 11.204 | 11.33 | 112,410 | +0.44% |
| 2026-10-23 | 11.28 | 11.34 | 10.92 | 11.28 | 120,901 | -0.62% |
| 2026-10-22 | 11.15 | 11.44 | 11.15 | 11.35 | 115,512 | +1.52% |
| 2026-10-21 | 11.4 | 11.68 | 11.11 | 11.18 | 178,141 | -1.93% |
| 2026-10-20 | 11.04 | 11.665 | 11.04 | 11.4 | 153,379 | +3.07% |
| 2026-10-19 | 10.68 | 11.15 | 10.66 | 11.06 | 210,647 | +3.75% |
| 2026-10-16 | 11.11 | 11.13 | 10.63 | 10.66 | 169,639 | -3.96% |
| 2026-10-15 | 11.13 | 11.4 | 10.98 | 11.1 | 96,665 | +0.45% |
| 2026-10-14 | 11.07 | 11.3 | 10.92 | 11.05 | 159,137 | -1.60% |
| 2026-10-13 | 11.65 | 11.69 | 11.19 | 11.23 | 144,293 | -3.27% |
| 2026-10-12 | 11.77 | 12.08 | 11.583 | 11.61 | 223,679 | -2.85% |
| 2026-10-09 | 11.58 | 12.26 | 11.49 | 11.95 | 194,392 | +2.66% |
| 2026-10-08 | 11.13 | 11.76 | 10.99 | 11.64 | 245,658 | +3.84% |
| 2026-10-07 | 10.81 | 11.34 | 10.81 | 11.21 | 195,962 | +1.82% |
| 2026-10-06 | 11.56 | 11.63 | 10.95 | 11.01 | 185,318 | -4.43% |
| 2026-10-05 | 11.38 | 11.56 | 11.07 | 11.52 | 132,408 | +1.41% |
| 2026-10-02 | 11.38 | 11.44 | 11.01 | 11.36 | 231,533 | +0.89% |
| 2026-10-01 | 11.38 | 11.44 | 11.079 | 11.26 | 140,170 | -1.23% |
| 2026-09-30 | 11.25 | 11.58 | 11.16 | 11.4 | 131,222 | +1.88% |
| 2026-09-29 | 11.24 | 11.46 | 11.15 | 11.19 | 118,350 | -0.80% |
| 2026-09-28 | 11.33 | 11.41 | 10.925 | 11.28 | 208,642 | -2.93% |
| 2026-09-25 | 11.54 | 11.7 | 11.285 | 11.62 | 216,073 | +0.61% |
| 2026-09-24 | 11.6 | 11.6 | 10.97 | 11.55 | 284,438 | -0.69% |
| 2026-09-23 | 11.68 | 11.82 | 11.47 | 11.63 | 157,540 | -0.85% |
| 2026-09-22 | 11.54 | 12.05 | 11.43 | 11.73 | 189,818 | +2.18% |
| 2026-09-21 | 11.31 | 11.6 | 11.08 | 11.48 | 120,722 | +2.59% |
| 2026-09-18 | 11.32 | 11.4 | 11.1 | 11.19 | 302,475 | -1.50% |
| 2026-09-17 | 10.87 | 11.39 | 10.83 | 11.36 | 274,089 | +5.77% |
| 2026-09-16 | 11.23 | 11.23 | 10.7 | 10.74 | 273,994 | -3.85% |
| 2026-09-15 | 11.16 | 11.21 | 10.72 | 11.17 | 199,982 | -0.36% |
| 2026-09-14 | 11.1 | 11.34 | 10.98 | 11.21 | 342,164 | +1.17% |
| 2026-09-11 | 11.25 | 11.34 | 11.025 | 11.08 | 143,826 | -0.81% |
| 2026-09-10 | 11.16 | 11.2 | 11 | 11.17 | 128,791 | -1.24% |
| 2026-09-09 | 11.475 | 11.82 | 11.21 | 11.31 | 188,507 | +1.25% |
| 2026-09-08 | 11.16 | 11.31 | 10.98 | 11.17 | 73,047 | -1.33% |
| 2026-09-04 | 11.03 | 11.4 | 11.02 | 11.32 | 65,636 | +1.89% |
| 2026-09-03 | 11.27 | 11.32 | 10.917 | 11.11 | 148,713 | -1.07% |
| 2026-09-02 | 11.07 | 11.49 | 10.97 | 11.23 | 97,971 | +1.45% |
| 2026-09-01 | 11.02 | 11.125 | 10.83 | 11.07 | 96,240 | -0.09% |
| 2026-08-31 | 10.93 | 11.195 | 10.76 | 11.08 | 179,962 | +0.45% |
| 2026-08-28 | 11.15 | 11.16 | 10.58 | 11.03 | 328,287 | -1.78% |
| 2026-08-27 | 11.09 | 11.475 | 11.01 | 11.23 | 127,576 | +0.99% |
| 2026-08-26 | 11.66 | 11.66 | 11.08 | 11.12 | 113,598 | -4.79% |
| 2026-08-25 | 10.83 | 11.71 | 10.83 | 11.68 | 200,322 | +8.35% |
| 2026-08-24 | 11.12 | 11.12 | 10.72 | 10.78 | 217,075 | -2.27% |
| 2026-08-21 | 10.96 | 11.09 | 10.805 | 11.03 | 157,507 | +0.73% |
| 2026-08-20 | 11.09 | 11.1 | 10.55 | 10.95 | 203,072 | -1.35% |
| 2026-08-19 | 10.63 | 11.17 | 10.63 | 11.1 | 152,154 | +4.62% |
| 2026-08-18 | 10.38 | 10.67 | 10.12 | 10.61 | 256,149 | +1.24% |
| 2026-08-17 | 10.05 | 10.51 | 10 | 10.48 | 221,513 | +3.76% |
| 2026-08-14 | 10.59 | 10.59 | 10.018 | 10.1 | 315,284 | -5.25% |
| 2026-08-13 | 11.28 | 11.43 | 10.64 | 10.66 | 239,468 | -4.82% |
| 2026-08-12 | 10.69 | 11.23 | 10.555 | 11.2 | 159,709 | +5.26% |
| 2026-08-11 | 10.63 | 10.73 | 10.55 | 10.64 | 137,923 | -0.47% |
| 2026-08-10 | 11.15 | 11.18 | 10.54 | 10.69 | 170,833 | -4.13% |
| 2026-08-07 | 10.74 | 11.26 | 10.575 | 11.15 | 319,629 | +4.69% |
| 2026-08-06 | 9.97 | 10.71 | 9.97 | 10.65 | 386,631 | +6.55% |
| 2026-08-05 | 10.175 | 10.29 | 9.865 | 9.995 | 335,157 | -2.49% |
| 2026-08-04 | 9.77 | 10.43 | 9.69 | 10.25 | 276,934 | +1.38% |
| 2026-08-03 | 10.16 | 10.18 | 9.87 | 10.11 | 154,110 | +0.40% |
| 2026-07-31 | 10.21 | 10.21 | 9.825 | 10.07 | 145,053 | -1.47% |
| 2026-07-30 | 9.92 | 10.23 | 9.9 | 10.22 | 136,319 | +2.51% |
| 2026-07-29 | 10.08 | 10.34 | 9.83 | 9.97 | 164,274 | -0.99% |
| 2026-07-28 | 10.26 | 10.42 | 9.83 | 10.07 | 163,347 | -1.37% |
| 2026-07-27 | 10.16 | 10.5 | 10.05 | 10.21 | 159,286 | +1.49% |
| 2026-07-24 | 10.36 | 10.36 | 10.02 | 10.06 | 140,636 | -0.79% |
| 2026-07-23 | 9.94 | 10.39 | 9.915 | 10.14 | 217,402 | -0.69% |
| 2026-07-22 | 10.49 | 10.49 | 10.13 | 10.21 | 180,430 | -3.41% |
| 2026-07-21 | 10.59 | 10.68 | 10.47 | 10.57 | 113,320 | -0.38% |
| 2026-07-20 | 10.75 | 10.97 | 10.51 | 10.61 | 199,200 | -0.28% |
| 2026-07-17 | 10.575 | 10.76 | 10.37 | 10.64 | 142,831 | +0.28% |
| 2026-07-16 | 11.03 | 11.03 | 10.41 | 10.61 | 251,583 | -3.81% |
| 2026-07-15 | 10.6 | 11.05 | 10.37 | 11.03 | 194,659 | +4.35% |
| 2026-07-14 | 11.12 | 11.18 | 10.56 | 10.57 | 157,512 | -4.77% |
| 2026-07-13 | 11.78 | 11.78 | 11 | 11.1 | 251,058 | -5.93% |
| 2026-07-10 | 12.03 | 12.185 | 11.13 | 11.8 | 259,092 | -1.91% |
| 2026-07-09 | 11.65 | 12.04 | 11.57 | 12.03 | 371,362 | +3.08% |
| 2026-07-08 | 11.54 | 11.83 | 11.26 | 11.67 | 302,617 | +0.17% |
| 2026-07-07 | 11.06 | 11.725 | 11.05 | 11.65 | 269,233 | +5.62% |
| 2026-07-06 | 11.24 | 11.37 | 10.93 | 11.03 | 208,997 | -2.04% |
| 2026-07-02 | 10.88 | 11.42 | 10.88 | 11.26 | 403,611 | +3.49% |
| 2026-07-01 | 10.7 | 10.96 | 10.6 | 10.88 | 210,616 | +1.68% |
| 2026-06-30 | 10.93 | 11.14 | 10.66 | 10.7 | 289,055 | -2.10% |
| 2026-06-29 | 10.92 | 10.96 | 10.57 | 10.93 | 353,292 | -0.55% |
| 2026-06-26 | 10.62 | 11.01 | 10.3 | 10.99 | 1,433,696 | +5.57% |
| 2026-06-25 | 10.94 | 11.11 | 10.38 | 10.41 | 267,196 | -4.67% |
| 2026-06-24 | 11.02 | 11.47 | 10.89 | 10.92 | 212,796 | -0.73% |
| 2026-06-23 | 10.91 | 11.44 | 10.91 | 11 | 267,994 | +0.18% |
| 2026-06-22 | 10.7 | 11.23 | 10.67 | 10.98 | 340,591 | +3.10% |
| 2026-06-18 | 10.65 | 10.92 | 10.43 | 10.65 | 400,525 | +2.31% |
| 2026-06-17 | 10.09 | 10.52 | 10.09 | 10.41 | 241,766 | +3.79% |
| 2026-06-16 | 10.25 | 10.3 | 9.993 | 10.03 | 264,453 | -2.05% |
| 2026-06-15 | 10.35 | 10.41 | 9.98 | 10.24 | 347,725 | +0.89% |
| 2026-06-12 | 10.1 | 10.47 | 10.01 | 10.15 | 178,205 | +1.00% |
| 2026-06-11 | 9.95 | 10.18 | 9.69 | 10.05 | 232,479 | +1.21% |
| 2026-06-10 | 10.07 | 10.42 | 9.92 | 9.93 | 190,365 | -1.39% |
| 2026-06-09 | 10.1 | 10.34 | 9.895 | 10.07 | 196,824 | +0.70% |
| 2026-06-08 | 10.4 | 10.41 | 9.955 | 10 | 169,361 | -2.91% |
| 2026-06-05 | 10.78 | 10.835 | 10.24 | 10.3 | 163,509 | -4.36% |
| 2026-06-04 | 10.68 | 10.89 | 10.59 | 10.77 | 155,895 | +2.57% |
| 2026-06-03 | 10.55 | 10.57 | 10.38 | 10.5 | 190,460 | -0.47% |
| 2026-06-02 | 10.96 | 11.11 | 10.48 | 10.55 | 310,952 | -3.21% |
| 2026-06-01 | 11.17 | 11.17 | 10.665 | 10.9 | 231,923 | -3.11% |
| 2026-05-29 | 11.505 | 11.56 | 11.08 | 11.25 | 162,928 | -1.23% |
| 2026-05-28 | 11.28 | 11.58 | 11.12 | 11.39 | 172,532 | +0.71% |
| 2026-05-27 | 11.23 | 11.63 | 11.225 | 11.31 | 224,511 | +0.71% |
| 2026-05-26 | 11.27 | 11.36 | 10.84 | 11.23 | 480,474 | +0.36% |
| 2026-05-22 | 11.22 | 11.41 | 11.07 | 11.19 | 271,062 | -0.27% |
| 2026-05-21 | 10.84 | 11.48 | 10.67 | 11.22 | 384,130 | +2.19% |
| 2026-05-20 | 10.03 | 11.03 | 9.98 | 10.98 | 521,808 | +10.80% |
| 2026-05-19 | 10.16 | 10.28 | 9.79 | 9.91 | 413,207 | -2.46% |
| 2026-05-18 | 10.5 | 10.97 | 10.07 | 10.16 | 395,711 | -3.24% |
| 2026-05-15 | 10.76 | 10.825 | 10.3 | 10.5 | 572,195 | -4.46% |
| 2026-05-14 | 11.74 | 11.81 | 10.32 | 10.99 | 725,378 | -8.34% |
| 2026-05-13 | 11.58 | 12.01 | 11.41 | 11.99 | 345,655 | +2.92% |
| 2026-05-12 | 11.94 | 12.01 | 11.28 | 11.65 | 343,512 | -3.00% |