Skip to main content
Kronos Bio, Inc. (KRON)
0.880
0.00 (0.00%)
Inactive · Last trade price on Jun 20, 2025

Kronos Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.880.880.870.880.881.49%54,089
Jun 18, 20250.880.900.870.870.87-2.02%4,039,603
Jun 17, 20250.880.900.880.890.89-0.28%1,192,410
Jun 16, 20250.880.890.880.890.89-0.57%183,813
Jun 13, 20250.880.900.880.890.891.43%347,765
Jun 12, 20250.870.890.870.880.880.89%228,739
Jun 11, 20250.880.890.870.870.87-2.00%597,053
Jun 10, 20250.870.900.870.890.892.30%320,366
Jun 9, 20250.860.890.860.870.87-0.23%715,261
Jun 6, 20250.870.900.870.870.870.24%1,784,804
Jun 5, 20250.860.900.860.870.8728.91%12,023,351
Jun 4, 20250.670.680.660.670.67-0.76%206,713
Jun 3, 20250.660.690.660.680.681.72%769,467
Jun 2, 20250.670.670.660.670.67-0.96%593,915
May 30, 20250.670.680.670.680.680.52%477,301
May 29, 20250.670.690.660.670.670.15%1,287,854
May 28, 20250.690.690.670.670.67-2.46%713,484
May 27, 20250.670.690.670.690.69-0.19%506,947
May 23, 20250.680.690.680.690.690.10%425,932
May 22, 20250.670.690.670.690.692.53%878,255
May 21, 20250.680.690.670.670.67-0.61%935,659
May 20, 20250.690.690.670.680.680.31%870,888
May 19, 20250.680.700.670.670.67-1.20%372,241
May 16, 20250.690.710.680.680.68-3.38%1,272,254
May 15, 20250.730.730.650.710.71-2.76%1,970,647
May 14, 20250.740.740.720.730.73-0.21%71,236
May 13, 20250.720.740.720.730.73-1.84%284,837
May 12, 20250.730.740.700.740.742.56%2,577,393
May 9, 20250.720.730.710.720.72-1.12%192,590
May 8, 20250.710.730.710.730.731.33%301,804
May 7, 20250.710.730.710.720.721.41%120,630
May 6, 20250.730.760.700.710.71-2.83%1,666,196
May 5, 20250.700.750.700.730.733.64%1,021,311
May 2, 20250.710.730.700.710.71-1.29%2,565,586
May 1, 20250.730.740.670.710.71-19.98%9,000,930
Apr 30, 20250.900.930.890.890.89-0.69%95,534
Apr 29, 20250.850.930.850.900.901.57%105,016
Apr 28, 20250.860.920.850.890.894.01%101,955
Apr 25, 20250.850.900.840.850.85-1.16%104,041
Apr 24, 20250.870.930.860.860.86-2.17%68,737
Apr 23, 20250.880.930.880.880.880.46%79,824
Apr 22, 20250.900.920.860.880.88-3.19%117,825
Apr 21, 20250.860.940.850.910.911.91%113,331
Apr 17, 20250.900.900.850.890.890.91%11,027
Apr 16, 20250.860.900.850.880.881.38%74,357
Apr 15, 20250.850.920.850.870.871.21%54,237
Apr 14, 20250.820.880.820.860.869.95%112,516
Apr 11, 20250.810.810.770.780.780.30%15,142
Apr 10, 20250.780.800.770.780.780.08%114,811
Apr 9, 20250.740.780.740.780.783.00%132,609
Apr 8, 20250.780.790.740.750.75-2.08%106,409
Apr 7, 20250.760.800.750.770.77-1.09%62,594
Apr 4, 20250.780.830.770.780.78-2.63%295,000
Apr 3, 20250.820.850.790.800.80-4.31%108,839
Apr 2, 20250.820.860.820.840.843.47%138,844
Apr 1, 20250.820.850.810.810.81-2.06%109,846
Mar 31, 20250.830.890.830.830.83-158,863
Mar 28, 20250.830.860.830.830.83-65,818
Mar 27, 20250.840.870.820.830.83-4.38%103,346
Mar 26, 20250.850.880.840.860.861.17%144,350
Mar 25, 20250.870.890.850.850.85-1.60%113,599
Mar 24, 20250.880.950.840.870.87-0.45%239,181
Mar 21, 20250.880.930.870.870.87-1.07%388,370
Mar 20, 20250.880.930.860.880.88-1.69%206,813
Mar 19, 20250.920.950.870.900.90-3.99%220,266
Mar 18, 20250.950.970.920.930.93-1.74%133,277
Mar 17, 20250.950.960.910.950.950.94%76,458
Mar 14, 20250.930.960.910.940.942.65%35,446
Mar 13, 20250.950.980.900.920.92-0.93%102,368
Mar 12, 20250.920.970.900.920.920.74%30,884
Mar 11, 20250.950.950.900.920.92-3.42%137,679
Mar 10, 20250.980.990.910.950.95-1.04%238,983
Mar 7, 20250.950.960.950.960.960.32%63,057
Mar 6, 20250.950.980.940.960.960.73%267,057
Mar 5, 20250.970.990.940.950.95-318,346
Mar 4, 20250.940.960.900.950.952.70%107,232
Mar 3, 20250.960.990.920.930.93-5.61%325,006
Feb 28, 20250.961.000.960.980.981.82%51,497
Feb 27, 20250.991.000.950.960.96-1.29%84,708
Feb 26, 20250.971.020.970.980.98-0.25%83,965
Feb 25, 20250.971.000.970.980.98-108,888
Feb 24, 20250.991.030.960.980.98-2.25%173,917
Feb 21, 20251.031.030.981.001.00-1.96%392,257
Feb 20, 20251.031.040.971.021.02-408,353
Feb 19, 20251.021.041.021.021.02-58,538
Feb 18, 20251.021.030.981.021.02-151,608
Feb 14, 20251.031.031.001.021.02-98,607
Feb 13, 20250.991.020.961.021.025.14%233,789
Feb 12, 20250.960.990.960.970.970.24%67,693
Feb 11, 20250.950.980.920.970.972.14%235,727
Feb 10, 20250.971.000.940.950.95-2.32%399,601
Feb 7, 20250.971.000.960.970.97-2.02%248,676
Feb 6, 20251.021.020.960.990.99-1.00%113,522
Feb 5, 20250.991.030.981.001.000.93%138,531
Feb 4, 20250.971.010.970.990.991.22%179,052
Feb 3, 20250.981.010.960.980.98-3.08%440,809
Jan 31, 20251.041.041.001.011.01-2.42%144,355
Jan 30, 20251.031.041.001.041.041.47%149,997
Jan 29, 20251.021.030.991.021.02-137,777
Jan 28, 20251.021.051.021.021.02-0.49%224,690