Keros Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.78	14.44	13.78	14.42	-	3.26%	130,942
Aug 13, 2025	13.84	13.98	13.80	13.96	13.96	1.82%	431,825
Aug 12, 2025	13.49	13.76	13.44	13.71	13.71	2.70%	305,989
Aug 11, 2025	13.67	13.75	13.28	13.35	13.35	-2.77%	467,747
Aug 8, 2025	13.32	13.75	13.19	13.73	13.73	2.77%	716,795
Aug 7, 2025	13.99	14.26	13.13	13.36	13.36	-7.29%	708,510
Aug 6, 2025	14.26	14.42	14.09	14.41	14.41	0.14%	375,393
Aug 5, 2025	14.64	14.68	14.37	14.39	14.39	-1.57%	458,147
Aug 4, 2025	14.34	14.75	14.23	14.62	14.62	2.09%	225,354
Aug 1, 2025	14.31	14.50	14.25	14.32	14.32	-	261,048
Jul 31, 2025	14.39	14.48	14.25	14.32	14.32	-1.04%	425,965
Jul 30, 2025	14.66	14.81	14.35	14.47	14.47	-0.07%	379,563
Jul 29, 2025	14.56	14.60	14.42	14.48	14.48	-0.21%	266,556
Jul 28, 2025	14.51	14.66	14.45	14.51	14.51	0.35%	312,824
Jul 25, 2025	14.33	14.72	14.18	14.46	14.46	0.56%	324,823
Jul 24, 2025	14.39	14.74	14.19	14.38	14.38	-0.35%	287,754
Jul 23, 2025	13.86	14.85	13.70	14.43	14.43	5.10%	1,048,870
Jul 22, 2025	13.81	14.09	13.71	13.73	13.73	-0.44%	366,659
Jul 21, 2025	13.85	14.39	13.75	13.79	13.79	0.29%	500,988
Jul 18, 2025	14.48	14.52	13.65	13.75	13.75	-4.25%	458,350
Jul 17, 2025	14.37	14.70	14.33	14.36	14.36	-0.90%	737,791
Jul 16, 2025	14.25	14.58	14.18	14.49	14.49	1.68%	381,834
Jul 15, 2025	14.65	14.75	14.19	14.25	14.25	-2.20%	247,858
Jul 14, 2025	14.44	14.83	14.44	14.57	14.57	0.90%	366,746
Jul 11, 2025	14.36	14.60	14.34	14.44	14.44	-0.21%	351,441
Jul 10, 2025	14.36	14.66	14.11	14.47	14.47	1.05%	592,611
Jul 9, 2025	14.02	14.68	13.93	14.32	14.32	2.95%	600,315
Jul 8, 2025	13.40	14.08	13.39	13.91	13.91	3.81%	796,888
Jul 7, 2025	13.40	13.54	13.26	13.40	13.40	-0.37%	517,755
Jul 3, 2025	13.43	13.69	13.38	13.45	13.45	0.30%	148,107
Jul 2, 2025	13.32	13.77	13.24	13.41	13.41	0.52%	414,702
Jul 1, 2025	13.32	13.64	13.30	13.34	13.34	-0.07%	379,364
Jun 30, 2025	13.50	13.59	13.25	13.35	13.35	-1.04%	392,917
Jun 27, 2025	13.46	13.68	13.40	13.49	13.49	-0.15%	1,571,215
Jun 26, 2025	13.70	13.70	13.44	13.51	13.51	-1.03%	344,738
Jun 25, 2025	13.73	13.81	13.41	13.65	13.65	-0.44%	360,026
Jun 24, 2025	13.89	13.99	13.57	13.71	13.71	-0.36%	284,903
Jun 23, 2025	13.46	13.77	13.42	13.76	13.76	2.00%	289,260
Jun 20, 2025	13.64	13.64	13.37	13.49	13.49	-0.44%	657,126
Jun 18, 2025	13.48	13.80	13.40	13.55	13.55	0.67%	294,209
Jun 17, 2025	13.60	13.76	13.31	13.46	13.46	-1.46%	298,599
Jun 16, 2025	13.65	13.91	13.50	13.66	13.66	0.74%	587,398
Jun 13, 2025	13.49	13.84	13.34	13.56	13.56	-0.59%	377,915
Jun 12, 2025	13.72	14.00	13.54	13.64	13.64	-1.09%	489,193
Jun 11, 2025	13.96	14.05	13.71	13.79	13.79	0.29%	428,830
Jun 10, 2025	13.78	14.02	13.50	13.75	13.75	-2.41%	1,346,776
Jun 9, 2025	14.20	15.14	14.00	14.09	14.09	-6.32%	2,147,007
Jun 6, 2025	15.18	15.40	14.93	15.04	15.04	-0.46%	739,702
Jun 5, 2025	14.82	15.23	14.64	15.11	15.11	1.96%	512,593
Jun 4, 2025	14.94	15.17	14.76	14.82	14.82	-0.87%	455,850