Skip to main content
Keros Therapeutics, Inc. (KROS)
NASDAQ: KROS · Real-Time Price · USD
10.99
+0.58 (5.57%)
At close: Jun 26, 2026, 4:00 PM EDT
10.99
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

Keros Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.6211.0110.3010.9910.995.57%1,423,185
Jun 25, 202610.9411.1110.3810.4110.41-4.67%267,018
Jun 24, 202611.0211.4710.8910.9210.92-0.73%212,796
Jun 23, 202610.9111.4410.9111.0011.000.18%267,994
Jun 22, 202610.7011.2310.6710.9810.983.10%340,591
Jun 18, 202610.6510.9210.4310.6510.652.31%400,525
Jun 17, 202610.0910.5210.0910.4110.413.79%241,766
Jun 16, 202610.2510.309.9910.0310.03-2.05%264,453
Jun 15, 202610.3510.419.9810.2410.240.89%347,725
Jun 12, 202610.1010.4710.0110.1510.151.00%178,205
Jun 11, 20269.9510.189.6910.0510.051.21%232,479
Jun 10, 202610.0710.429.929.939.93-1.39%190,365
Jun 9, 202610.1010.349.9010.0710.070.70%196,824
Jun 8, 202610.4010.419.9610.0010.00-2.91%169,361
Jun 5, 202610.7810.8410.2410.3010.30-4.36%163,509
Jun 4, 202610.6810.8910.5910.7710.772.57%155,895
Jun 3, 202610.5510.5710.3810.5010.50-0.47%190,460
Jun 2, 202610.9611.1110.4810.5510.55-3.21%310,952
Jun 1, 202611.1711.1710.6710.9010.90-3.11%231,923
May 29, 202611.5111.5611.0811.2511.25-1.23%162,928
May 28, 202611.2811.5811.1211.3911.390.71%172,532
May 27, 202611.2311.6311.2311.3111.310.71%224,511
May 26, 202611.2711.3610.8411.2311.230.36%480,474
May 22, 202611.2211.4111.0711.1911.19-0.27%271,062
May 21, 202610.8411.4810.6711.2211.222.19%384,130
May 20, 202610.0311.039.9810.9810.9810.80%521,808
May 19, 202610.1610.289.799.919.91-2.46%413,207
May 18, 202610.5010.9710.0710.1610.16-3.24%395,711
May 15, 202610.7610.8310.3010.5010.50-4.46%572,195
May 14, 202611.7411.8110.3210.9910.99-8.34%725,378
May 13, 202611.5812.0111.4111.9911.992.92%345,655
May 12, 202611.9412.0111.2811.6511.65-3.00%343,512
May 11, 202612.0512.2111.5512.0112.01-0.50%262,519
May 8, 202611.6012.1111.3812.0712.073.69%394,559
May 7, 202611.7311.7411.3511.6411.64-1.19%157,148
May 6, 202611.8411.9511.5811.7811.780.08%305,464
May 5, 202611.7511.8411.4511.7711.770.51%309,708
May 4, 202611.4112.0711.4111.7111.711.91%393,479
May 1, 202611.1411.5811.1411.4911.493.33%268,354
Apr 30, 202611.0411.1910.8811.1211.120.18%266,370
Apr 29, 202611.1911.2310.9511.1011.10-2.37%209,685
Apr 28, 202611.0411.4911.0411.3711.373.27%269,368
Apr 27, 202611.4411.6910.9811.0111.01-4.34%382,418
Apr 24, 202611.4511.5911.3411.5111.51-0.43%257,568
Apr 23, 202611.4311.5811.4011.5611.561.05%252,592
Apr 22, 202611.3311.5111.3311.4411.441.15%184,188
Apr 21, 202611.5511.5811.2511.3111.31-3.00%293,632
Apr 20, 202611.7211.8411.6011.6611.66-0.09%225,794
Apr 17, 202611.9812.0011.5711.6711.67-0.43%371,515
Apr 16, 202611.6911.7511.5511.7211.720.09%222,024
Apr 15, 202611.6511.8511.5511.7111.711.39%305,229
Apr 14, 202611.1811.6111.1711.5511.553.59%307,225
Apr 13, 202611.2011.3310.7811.1511.15-0.49%470,700
Apr 10, 202612.4612.4711.2011.2111.21-10.29%334,811
Apr 9, 202612.2912.6312.1812.4912.49-0.48%337,069
Apr 8, 202612.6312.6512.3212.5512.552.53%349,901
Apr 7, 202611.7712.2411.5012.2412.243.12%352,382
Apr 6, 202611.9512.0511.6911.8711.87-1.08%437,393
Apr 2, 202611.4212.0311.3012.0012.002.65%559,050
Apr 1, 202611.1011.9611.0811.6911.695.89%625,603
Mar 31, 202610.9011.4810.9011.0411.043.37%459,671
Mar 30, 202610.6210.8210.4210.6810.680.66%396,531
Mar 27, 202611.0711.0710.6010.6110.61-4.24%343,877
Mar 26, 202611.1611.6011.0011.0811.08-2.29%385,791
Mar 25, 202611.1311.4111.1311.3411.343.18%356,012
Mar 24, 202611.0811.4010.7110.9910.99-2.22%460,528
Mar 23, 202611.0011.2810.7111.2411.242.55%464,226
Mar 20, 202611.1011.4110.6810.9610.96-1.44%2,268,579
Mar 19, 202610.8511.1410.5711.1211.121.55%458,706
Mar 18, 202611.1911.4110.7610.9510.95-3.44%394,984
Mar 17, 202611.0311.4011.0311.3411.342.81%415,195
Mar 16, 202611.0511.2310.8711.0311.030.09%476,789
Mar 13, 202611.0211.3510.8811.0211.020.27%516,561
Mar 12, 202611.2411.4010.4910.9910.99-2.48%704,892
Mar 11, 202611.4611.5311.0711.2711.27-2.68%626,894
Mar 10, 202611.5711.7410.8611.5811.582.03%657,323
Mar 9, 202610.9511.5610.8711.3511.350.44%683,303
Mar 6, 202611.4911.5010.7611.3011.30-3.50%654,694
Mar 5, 202612.9813.0911.5711.7111.71-14.96%792,419
Mar 4, 202613.4313.8513.1013.7713.772.76%368,960
Mar 3, 202613.8013.8213.3813.4013.40-3.67%343,035
Mar 2, 202614.0014.3713.8413.9113.91-1.97%377,731
Feb 27, 202614.8615.1113.9814.1914.19-5.59%349,659
Feb 26, 202615.2015.2014.6115.0315.03-1.25%291,256
Feb 25, 202615.5515.6115.0615.2215.22-1.93%305,720
Feb 24, 202615.6815.9215.4015.5215.52-1.21%346,407
Feb 23, 202616.0316.1015.3215.7115.71-3.02%463,455
Feb 20, 202616.3616.5016.0816.2016.20-2.11%468,647
Feb 19, 202616.1716.6816.0616.5516.552.35%332,669
Feb 18, 202616.4616.6516.0516.1716.17-2.12%338,727
Feb 17, 202616.6516.8016.3116.5216.52-0.36%167,955
Feb 13, 202616.7016.8316.4616.5816.58-0.18%212,384
Feb 12, 202617.1617.1716.5516.6116.61-2.52%209,652
Feb 11, 202617.0217.0816.3117.0417.04-0.64%352,991
Feb 10, 202617.4417.5917.0817.1517.15-2.17%272,898
Feb 9, 202617.4917.6117.2117.5317.53-0.23%235,793
Feb 6, 202617.4517.9017.3517.5717.571.91%305,486
Feb 5, 202617.8918.1617.2217.2417.24-4.49%268,121
Feb 4, 202618.4618.4617.7118.0518.05-2.27%333,150
Feb 3, 202618.3718.7418.0318.4718.470.38%258,426