Skip to main content
Keros Therapeutics, Inc. (KROS)
NASDAQ: KROS · Real-Time Price · USD
21.69
+1.42 (7.01%)
At close: Dec 5, 2025, 4:00 PM EST
21.90
+0.21 (0.97%)
After-hours: Dec 5, 2025, 7:59 PM EST

Keros Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.2621.9320.2621.6921.697.01%1,114,489
Dec 4, 202518.1020.3517.9520.2720.2711.99%1,190,993
Dec 3, 202516.9318.4416.9318.1018.107.55%2,151,778
Dec 2, 202517.1817.1816.7516.8316.83-2.04%855,521
Dec 1, 202517.4817.5817.1017.1817.18-1.72%789,273
Nov 28, 202517.7117.7417.4017.4817.48-0.11%660,485
Nov 26, 202517.0917.5516.9817.5017.501.04%1,599,828
Nov 25, 202517.0217.4716.8817.3217.321.82%970,793
Nov 24, 202517.6117.7316.6517.0117.01-2.19%1,566,923
Nov 21, 202516.8017.6316.6317.3917.393.39%1,439,416
Nov 20, 202516.9918.4216.7816.8216.82-0.24%993,994
Nov 19, 202516.7017.2116.3116.8616.86-3.93%1,435,459
Nov 18, 202517.2417.6516.9617.5517.551.04%1,125,074
Nov 17, 202517.1117.5716.7417.3717.370.64%1,659,554
Nov 14, 202517.2417.6317.1217.2617.26-0.23%989,820
Nov 13, 202517.4117.6317.0617.3017.30-0.97%1,072,201
Nov 12, 202516.9017.5316.8317.4717.473.37%1,902,987
Nov 11, 202517.1117.1416.3016.9016.90-0.82%825,902
Nov 10, 202516.6517.3016.5817.0417.045.19%1,881,767
Nov 7, 202516.2416.7515.8916.2016.200.19%1,327,824
Nov 6, 202516.1316.6215.6516.1716.173.32%1,787,628
Nov 5, 202515.5215.6915.1515.6515.650.64%1,262,334
Nov 4, 202515.1015.6715.1015.5515.552.17%1,140,613
Nov 3, 202515.0515.2414.8615.2215.22-881,329
Oct 31, 202515.0515.3014.8615.2215.221.26%666,202
Oct 30, 202515.0015.2914.9615.0315.03-0.07%1,038,240
Oct 29, 202515.1515.4715.0015.0415.04-0.92%997,750
Oct 28, 202514.9015.4414.7715.1815.181.00%960,603
Oct 27, 202515.1015.5414.9515.0315.03-0.07%1,194,570
Oct 24, 202514.9415.1514.7415.0415.041.08%703,279
Oct 23, 202515.5315.6514.8514.8814.88-4.37%819,373
Oct 22, 202515.4215.7615.0315.5615.560.97%815,228
Oct 21, 202515.1015.4914.9215.4115.411.45%977,499
Oct 20, 202514.0215.4613.9615.1915.199.83%2,228,880
Oct 17, 202513.7713.9113.6013.8313.830.66%660,650
Oct 16, 202514.5614.8313.6513.7413.74-5.18%2,165,258
Oct 15, 202515.0015.0313.9314.4914.49-3.98%5,812,484
Oct 14, 202515.7415.8915.0615.0915.09-5.03%517,103
Oct 13, 202515.7216.1415.6515.8915.891.21%496,743
Oct 10, 202516.1416.1815.6815.7015.70-2.61%451,225
Oct 9, 202515.9016.4415.9016.1216.121.00%508,958
Oct 8, 202515.8316.4315.6715.9615.961.98%535,423
Oct 7, 202515.6715.8915.5015.6515.650.19%308,123
Oct 6, 202516.0916.5715.5915.6215.62-2.01%411,020
Oct 3, 202515.6116.3715.6115.9415.942.31%476,047
Oct 2, 202515.3215.6615.0015.5815.581.96%813,984
Oct 1, 202515.7815.9615.0815.2815.28-3.41%914,375
Sep 30, 202515.8916.0915.7515.8215.82-0.82%536,516
Sep 29, 202516.1116.3015.6715.9515.95-0.62%271,285
Sep 26, 202515.8716.1115.7116.0516.051.58%393,408
Sep 25, 202515.6715.8815.5515.8015.800.32%220,256
Sep 24, 202515.7415.8615.5615.7515.750.38%183,484
Sep 23, 202515.8115.9915.6515.6915.69-1.32%204,901
Sep 22, 202515.6316.0815.5015.9015.902.19%296,212
Sep 19, 202516.0416.0415.4215.5615.56-2.99%562,756
Sep 18, 202515.8716.0415.8316.0416.042.69%225,241
Sep 17, 202515.8916.1115.5415.6215.62-1.14%197,901
Sep 16, 202515.5316.0015.5215.8015.801.61%480,977
Sep 15, 202515.5415.7615.3415.5515.55-0.70%250,305
Sep 12, 202515.7115.8415.5115.6615.66-0.63%245,553
Sep 11, 202515.6715.8515.6215.7615.760.70%235,090
Sep 10, 202515.7515.7515.2315.6515.65-0.38%287,751
Sep 9, 202515.4815.7315.3215.7115.711.55%199,841
Sep 8, 202515.5915.6515.2515.4715.47-0.77%287,098
Sep 5, 202515.6116.0015.4815.5915.590.26%537,578
Sep 4, 202515.7315.7315.3815.5515.55-1.33%203,309
Sep 3, 202515.7116.0415.6015.7615.760.25%516,390
Sep 2, 202515.3216.0715.2215.7215.723.35%475,979
Aug 29, 202515.3315.3814.9815.2115.21-0.26%586,020
Aug 28, 202515.4815.5615.2215.2515.25-1.74%242,818
Aug 27, 202514.8915.8314.8215.5215.524.09%476,664
Aug 26, 202514.7615.0914.5714.9114.911.02%577,653
Aug 25, 202515.5715.6914.7214.7614.76-5.14%293,764
Aug 22, 202515.4115.8115.1515.5615.562.57%675,019
Aug 21, 202514.1415.2314.1115.1715.176.61%1,036,403
Aug 20, 202514.4915.3914.0414.2314.23-1.79%801,484
Aug 19, 202514.4714.6614.2614.4914.49-0.21%523,081
Aug 18, 202514.5114.6614.3814.5214.520.28%273,736
Aug 15, 202514.4214.5314.1314.4814.480.42%383,521
Aug 14, 202513.7814.6713.7814.4214.423.30%460,253
Aug 13, 202513.8413.9813.8013.9613.961.82%431,825
Aug 12, 202513.4913.7613.4413.7113.712.70%305,989
Aug 11, 202513.6713.7513.2813.3513.35-2.77%467,747
Aug 8, 202513.3213.7513.1913.7313.732.77%716,795
Aug 7, 202513.9914.2613.1313.3613.36-7.29%708,510
Aug 6, 202514.2614.4214.0914.4114.410.14%375,393
Aug 5, 202514.6414.6814.3714.3914.39-1.57%458,147
Aug 4, 202514.3414.7514.2314.6214.622.09%225,354
Aug 1, 202514.3114.5014.2514.3214.32-261,048
Jul 31, 202514.3914.4814.2514.3214.32-1.04%425,965
Jul 30, 202514.6614.8114.3514.4714.47-0.07%379,563
Jul 29, 202514.5614.6014.4214.4814.48-0.21%266,556
Jul 28, 202514.5114.6614.4514.5114.510.35%312,824
Jul 25, 202514.3314.7214.1814.4614.460.56%324,823
Jul 24, 202514.3914.7414.1914.3814.38-0.35%287,754
Jul 23, 202513.8614.8513.7014.4314.435.10%1,048,870
Jul 22, 202513.8114.0913.7113.7313.73-0.44%366,659
Jul 21, 202513.8514.3913.7513.7913.790.29%500,988
Jul 18, 202514.4814.5213.6513.7513.75-4.25%458,350
Jul 17, 202514.3714.7014.3314.3614.36-0.90%737,791