Kronos Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.73	0.74	0.70	0.74	0.74	2.56%	2,548,663
May 9, 2025	0.72	0.73	0.71	0.72	0.72	-1.12%	192,590
May 8, 2025	0.71	0.73	0.71	0.73	0.73	1.33%	301,804
May 7, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	120,630
May 6, 2025	0.73	0.76	0.70	0.71	0.71	-2.83%	1,666,196
May 5, 2025	0.70	0.75	0.70	0.73	0.73	3.64%	1,021,311
May 2, 2025	0.71	0.73	0.70	0.71	0.71	-1.29%	2,565,586
May 1, 2025	0.73	0.74	0.67	0.71	0.71	-19.98%	9,000,930
Apr 30, 2025	0.90	0.93	0.89	0.89	0.89	-0.69%	95,534
Apr 29, 2025	0.85	0.93	0.85	0.90	0.90	1.57%	105,016
Apr 28, 2025	0.86	0.92	0.85	0.89	0.89	4.01%	101,955
Apr 25, 2025	0.85	0.90	0.84	0.85	0.85	-1.16%	104,041
Apr 24, 2025	0.87	0.93	0.86	0.86	0.86	-2.17%	68,737
Apr 23, 2025	0.88	0.93	0.88	0.88	0.88	0.46%	79,824
Apr 22, 2025	0.90	0.92	0.86	0.88	0.88	-3.19%	117,825
Apr 21, 2025	0.86	0.94	0.85	0.91	0.91	1.91%	113,331
Apr 17, 2025	0.90	0.90	0.85	0.89	0.89	0.91%	11,027
Apr 16, 2025	0.86	0.90	0.85	0.88	0.88	1.38%	74,357
Apr 15, 2025	0.85	0.92	0.85	0.87	0.87	1.21%	54,237
Apr 14, 2025	0.82	0.88	0.82	0.86	0.86	9.95%	112,516
Apr 11, 2025	0.81	0.81	0.77	0.78	0.78	0.30%	15,142
Apr 10, 2025	0.78	0.80	0.77	0.78	0.78	0.08%	114,811
Apr 9, 2025	0.74	0.78	0.74	0.78	0.78	3.00%	132,609
Apr 8, 2025	0.78	0.79	0.74	0.75	0.75	-2.08%	106,409
Apr 7, 2025	0.76	0.80	0.75	0.77	0.77	-1.09%	62,594
Apr 4, 2025	0.78	0.83	0.77	0.78	0.78	-2.63%	295,000
Apr 3, 2025	0.82	0.85	0.79	0.80	0.80	-4.31%	108,839
Apr 2, 2025	0.82	0.86	0.82	0.84	0.84	3.47%	138,844
Apr 1, 2025	0.82	0.85	0.81	0.81	0.81	-2.06%	109,846
Mar 31, 2025	0.83	0.89	0.83	0.83	0.83	-	158,863
Mar 28, 2025	0.83	0.86	0.83	0.83	0.83	-	65,818
Mar 27, 2025	0.84	0.87	0.82	0.83	0.83	-4.38%	103,346
Mar 26, 2025	0.85	0.88	0.84	0.86	0.86	1.17%	144,350
Mar 25, 2025	0.87	0.89	0.85	0.85	0.85	-1.60%	113,599
Mar 24, 2025	0.88	0.95	0.84	0.87	0.87	-0.45%	239,181
Mar 21, 2025	0.88	0.93	0.87	0.87	0.87	-1.07%	388,370
Mar 20, 2025	0.88	0.93	0.86	0.88	0.88	-1.69%	206,813
Mar 19, 2025	0.92	0.95	0.87	0.90	0.90	-3.99%	220,266
Mar 18, 2025	0.95	0.97	0.92	0.93	0.93	-1.74%	133,277
Mar 17, 2025	0.95	0.96	0.91	0.95	0.95	0.94%	76,458
Mar 14, 2025	0.93	0.96	0.91	0.94	0.94	2.65%	35,446
Mar 13, 2025	0.95	0.98	0.90	0.92	0.92	-0.93%	102,368
Mar 12, 2025	0.92	0.97	0.90	0.92	0.92	0.74%	30,884
Mar 11, 2025	0.95	0.95	0.90	0.92	0.92	-3.42%	137,679
Mar 10, 2025	0.98	0.99	0.91	0.95	0.95	-1.04%	238,983
Mar 7, 2025	0.95	0.96	0.95	0.96	0.96	0.32%	63,057
Mar 6, 2025	0.95	0.98	0.94	0.96	0.96	0.73%	267,057
Mar 5, 2025	0.97	0.99	0.94	0.95	0.95	-	318,346
Mar 4, 2025	0.94	0.96	0.90	0.95	0.95	2.70%	107,232
Mar 3, 2025	0.96	0.99	0.92	0.93	0.93	-5.61%	325,006