Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.04	11.49	11.04	11.37	11.37	3.27%	269,068
Apr 27, 2026	11.44	11.69	10.98	11.01	11.01	-4.34%	382,318
Apr 24, 2026	11.45	11.59	11.34	11.51	11.51	-0.43%	256,598
Apr 23, 2026	11.43	11.58	11.40	11.56	11.56	1.05%	252,592
Apr 22, 2026	11.33	11.51	11.33	11.44	11.44	1.15%	183,615
Apr 21, 2026	11.55	11.58	11.25	11.31	11.31	-3.00%	293,096
Apr 20, 2026	11.72	11.84	11.60	11.66	11.66	-0.09%	225,794
Apr 17, 2026	11.98	12.00	11.57	11.67	11.67	-0.43%	371,515
Apr 16, 2026	11.69	11.75	11.55	11.72	11.72	0.09%	221,719
Apr 15, 2026	11.65	11.85	11.55	11.71	11.71	1.39%	305,011
Apr 14, 2026	11.18	11.61	11.17	11.55	11.55	3.59%	307,225
Apr 13, 2026	11.20	11.33	10.78	11.15	11.15	-0.49%	469,299
Apr 10, 2026	12.46	12.47	11.20	11.21	11.21	-10.29%	334,806
Apr 9, 2026	12.29	12.63	12.18	12.49	12.49	-0.48%	336,979
Apr 8, 2026	12.63	12.65	12.32	12.55	12.55	2.53%	349,901
Apr 7, 2026	11.77	12.24	11.50	12.24	12.24	3.12%	352,260
Apr 6, 2026	11.95	12.05	11.69	11.87	11.87	-1.08%	437,383
Apr 2, 2026	11.42	12.03	11.30	12.00	12.00	2.65%	559,050
Apr 1, 2026	11.10	11.96	11.08	11.69	11.69	5.89%	625,144
Mar 31, 2026	10.90	11.48	10.90	11.04	11.04	3.37%	459,671
Mar 30, 2026	10.62	10.82	10.42	10.68	10.68	0.66%	396,531
Mar 27, 2026	11.07	11.07	10.60	10.61	10.61	-4.24%	343,876
Mar 26, 2026	11.16	11.60	11.00	11.08	11.08	-2.29%	385,791
Mar 25, 2026	11.13	11.41	11.13	11.34	11.34	3.18%	354,503
Mar 24, 2026	11.08	11.40	10.71	10.99	10.99	-2.22%	460,528
Mar 23, 2026	11.00	11.28	10.71	11.24	11.24	2.55%	464,226
Mar 20, 2026	11.10	11.41	10.68	10.96	10.96	-1.44%	2,268,579
Mar 19, 2026	10.85	11.14	10.57	11.12	11.12	1.55%	458,706
Mar 18, 2026	11.19	11.41	10.76	10.95	10.95	-3.44%	394,984
Mar 17, 2026	11.03	11.40	11.03	11.34	11.34	2.81%	415,195
Mar 16, 2026	11.05	11.23	10.87	11.03	11.03	0.09%	476,789
Mar 13, 2026	11.02	11.35	10.88	11.02	11.02	0.27%	516,561
Mar 12, 2026	11.24	11.40	10.49	10.99	10.99	-2.48%	704,892
Mar 11, 2026	11.46	11.53	11.07	11.27	11.27	-2.68%	626,894
Mar 10, 2026	11.57	11.74	10.86	11.58	11.58	2.03%	657,323
Mar 9, 2026	10.95	11.56	10.87	11.35	11.35	0.44%	683,303
Mar 6, 2026	11.49	11.50	10.76	11.30	11.30	-3.50%	654,694
Mar 5, 2026	12.98	13.09	11.57	11.71	11.71	-14.96%	792,419
Mar 4, 2026	13.43	13.85	13.10	13.77	13.77	2.76%	368,960
Mar 3, 2026	13.80	13.82	13.38	13.40	13.40	-3.67%	343,035
Mar 2, 2026	14.00	14.37	13.84	13.91	13.91	-1.97%	377,731
Feb 27, 2026	14.86	15.11	13.98	14.19	14.19	-5.59%	349,659
Feb 26, 2026	15.20	15.20	14.61	15.03	15.03	-1.25%	291,256
Feb 25, 2026	15.55	15.61	15.06	15.22	15.22	-1.93%	305,720
Feb 24, 2026	15.68	15.92	15.40	15.52	15.52	-1.21%	346,407
Feb 23, 2026	16.03	16.10	15.32	15.71	15.71	-3.02%	463,455
Feb 20, 2026	16.36	16.50	16.08	16.20	16.20	-2.11%	468,647
Feb 19, 2026	16.17	16.68	16.06	16.55	16.55	2.35%	332,669
Feb 18, 2026	16.46	16.65	16.05	16.17	16.17	-2.12%	338,727
Feb 17, 2026	16.65	16.80	16.31	16.52	16.52	-0.36%	167,955
Feb 13, 2026	16.70	16.83	16.46	16.58	16.58	-0.18%	212,384
Feb 12, 2026	17.16	17.17	16.55	16.61	16.61	-2.52%	209,652
Feb 11, 2026	17.02	17.08	16.31	17.04	17.04	-0.64%	352,991
Feb 10, 2026	17.44	17.59	17.08	17.15	17.15	-2.17%	272,898
Feb 9, 2026	17.49	17.61	17.21	17.53	17.53	-0.23%	235,793
Feb 6, 2026	17.45	17.90	17.35	17.57	17.57	1.91%	305,486
Feb 5, 2026	17.89	18.16	17.22	17.24	17.24	-4.49%	268,121
Feb 4, 2026	18.46	18.46	17.71	18.05	18.05	-2.27%	333,150
Feb 3, 2026	18.37	18.74	18.03	18.47	18.47	0.38%	258,426
Feb 2, 2026	17.91	18.74	17.80	18.40	18.40	2.74%	277,262
Jan 30, 2026	18.27	18.27	17.65	17.91	17.91	-0.44%	214,226
Jan 29, 2026	17.83	18.19	17.81	17.99	17.99	0.90%	234,429
Jan 28, 2026	18.16	18.35	17.80	17.83	17.83	-2.57%	246,094
Jan 27, 2026	18.75	19.13	18.22	18.30	18.30	-2.50%	251,859
Jan 26, 2026	19.04	19.11	18.65	18.77	18.77	-2.24%	193,842
Jan 23, 2026	19.44	19.94	19.10	19.20	19.20	-1.34%	315,842
Jan 22, 2026	18.76	19.76	18.76	19.46	19.46	2.31%	285,502
Jan 21, 2026	18.39	19.07	18.39	19.02	19.02	3.20%	255,159
Jan 20, 2026	18.64	18.74	18.33	18.43	18.43	-2.28%	264,610
Jan 16, 2026	19.11	19.34	18.80	18.86	18.86	-2.08%	335,405
Jan 15, 2026	19.45	19.55	19.25	19.26	19.26	-1.38%	371,718
Jan 14, 2026	19.38	19.59	19.06	19.53	19.53	0.15%	325,101
Jan 13, 2026	18.85	19.67	18.50	19.50	19.50	3.28%	426,030
Jan 12, 2026	19.10	19.10	18.48	18.88	18.88	-1.67%	376,486
Jan 9, 2026	18.87	19.49	18.72	19.20	19.20	3.34%	459,113
Jan 8, 2026	18.53	18.77	18.09	18.58	18.58	0.11%	530,205
Jan 7, 2026	18.02	18.85	18.00	18.56	18.56	4.33%	494,189
Jan 6, 2026	18.10	18.10	17.51	17.79	17.79	-0.73%	472,828
Jan 5, 2026	18.55	18.70	17.80	17.92	17.92	-3.34%	513,503
Jan 2, 2026	20.34	20.34	18.36	18.54	18.54	-8.94%	543,607
Dec 31, 2025	20.28	20.49	20.00	20.36	20.36	0.44%	230,141
Dec 30, 2025	20.57	20.69	20.18	20.27	20.27	-1.75%	250,427
Dec 29, 2025	21.03	21.06	20.58	20.63	20.63	-1.90%	249,194
Dec 26, 2025	21.45	21.45	20.92	21.03	21.03	-1.54%	313,500
Dec 24, 2025	21.38	21.48	21.11	21.36	21.36	-0.09%	294,253
Dec 23, 2025	21.35	21.76	20.97	21.38	21.38	0.19%	541,048
Dec 22, 2025	20.53	21.45	20.48	21.34	21.34	5.33%	554,965
Dec 19, 2025	20.19	20.27	19.76	20.26	20.26	0.65%	2,057,432
Dec 18, 2025	20.74	21.05	19.84	20.13	20.13	-3.36%	590,913
Dec 17, 2025	21.60	21.75	20.66	20.83	20.83	-3.25%	476,190
Dec 16, 2025	21.16	21.73	20.85	21.53	21.53	1.41%	453,844
Dec 15, 2025	21.09	21.29	20.73	21.23	21.23	-1.30%	572,499
Dec 12, 2025	21.82	21.91	21.41	21.51	21.51	-0.83%	411,421
Dec 11, 2025	21.77	22.11	21.42	21.69	21.69	-0.69%	542,468
Dec 10, 2025	21.69	22.20	21.33	21.84	21.84	1.44%	687,560
Dec 9, 2025	21.15	22.00	20.78	21.53	21.53	0.98%	474,392
Dec 8, 2025	21.72	22.55	21.27	21.32	21.32	-1.71%	1,070,099
Dec 5, 2025	20.26	21.93	20.26	21.69	21.69	7.01%	1,115,145
Dec 4, 2025	18.10	20.35	17.95	20.27	20.27	11.99%	1,191,657
Dec 3, 2025	16.93	18.44	16.93	18.10	18.10	7.55%	2,152,210