NASDAQ:KROS | Historical Stock Price | Keros Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-04-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.07$14.19$22.20$34.73$54.34$85.012020-04-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$70.54$70.54108,000——
2020-12-30$72.08$72.08185,100——
2020-12-29$74.53$74.53159,600——
2020-12-28$77.84$77.8482,600——
2020-12-24$78.53$78.5344,500——
2020-12-23$77.75$77.75106,400——
2020-12-22$74.99$74.99111,600——
2020-12-21$75.43$75.43142,700——
2020-12-18$80.96$80.961,332,600——
2020-12-17$82.74$82.74301,400——
2020-12-16$78.57$78.57285,100——
2020-12-15$77.75$77.75200,100——
2020-12-14$78.50$78.50181,300——
2020-12-11$76.83$76.83118,400——
2020-12-10$77.00$77.00126,500——
2020-12-09$75.23$75.23162,400——
2020-12-08$79.96$79.96386,700——
2020-12-07$74.89$74.89180,900——
2020-12-04$77.33$77.33101,500——
2020-12-03$76.00$76.00196,500——
2020-12-02$74.02$74.02131,900——
2020-12-01$77.90$77.90260,300——
2020-11-30$75.61$75.61322,600——
2020-11-27$76.00$76.00105,800——
2020-11-25$75.53$75.53215,700——
2020-11-24$76.00$76.00164,200——
2020-11-23$76.21$76.21283,300——
2020-11-20$71.08$71.08471,600——
2020-11-19$69.49$69.49129,800——
2020-11-18$68.57$68.57217,300——
2020-11-17$66.78$66.78207,300——
2020-11-16$68.02$68.02436,700——
2020-11-13$58.90$58.901,862,800——
2020-11-12$54.38$54.3881,900——
2020-11-11$54.00$54.0088,900——
2020-11-10$56.66$56.6639,500——
2020-11-09$54.47$54.4745,700——
2020-11-06$55.54$55.5448,300——
2020-11-05$54.92$54.9255,400——
2020-11-04$53.00$53.0053,600——
2020-11-03$53.17$53.1774,000——
2020-11-02$51.80$51.80440,200——
2020-10-30$55.60$55.60350,700——
2020-10-29$61.31$61.31243,300——
2020-10-28$63.21$63.21171,200——
2020-10-27$58.41$58.41241,300——
2020-10-26$54.12$54.1287,200——
2020-10-23$53.91$53.9142,500——
2020-10-22$52.69$52.6973,200——
2020-10-21$52.14$52.1487,000——
2020-10-20$51.07$51.07139,800——
2020-10-19$50.63$50.6369,100——
2020-10-16$51.68$51.68115,600——
2020-10-15$48.00$48.0035,900——
2020-10-14$46.64$46.64107,600——
2020-10-13$46.97$46.9749,400——
2020-10-12$48.89$48.89188,500——
2020-10-09$45.62$45.62330,300——
2020-10-08$46.32$46.32445,000——
2020-10-07$40.00$40.0052,600——
2020-10-06$36.00$36.00297,300——
2020-10-05$36.14$36.14429,600——
2020-10-02$36.76$36.7688,500——
2020-10-01$37.61$37.6178,200——
2020-09-30$38.57$38.5739,800——
2020-09-29$39.38$39.3828,400——
2020-09-28$39.81$39.8139,400——
2020-09-25$40.61$40.6124,600——
2020-09-24$41.15$41.1532,600——
2020-09-23$41.25$41.2532,600——
2020-09-22$42.55$42.5570,700——
2020-09-21$43.02$43.02110,600——
2020-09-18$45.19$45.19166,500——
2020-09-17$44.99$44.9940,000——
2020-09-16$45.79$45.7939,500——
2020-09-15$45.91$45.91107,800——
2020-09-14$45.08$45.0859,600——
2020-09-11$44.51$44.5142,500——
2020-09-10$47.25$47.2529,200——
2020-09-09$49.51$49.5173,600——
2020-09-08$48.50$48.5062,900——
2020-09-04$49.06$49.0653,100——
2020-09-03$50.77$50.7790,300——
2020-09-02$55.95$55.95107,900——
2020-09-01$53.43$53.4345,300——
2020-08-31$53.54$53.5495,800——
2020-08-28$53.06$53.06158,800——
2020-08-27$52.79$52.7974,900——
2020-08-26$53.56$53.56143,100——
2020-08-25$62.21$62.21201,700——
2020-08-24$48.25$48.25111,700——
2020-08-21$45.58$45.5841,700——
2020-08-20$46.18$46.18165,400——
2020-08-19$41.65$41.65147,200——
2020-08-18$40.63$40.6326,200——
2020-08-17$40.35$40.3532,500——
2020-08-14$38.58$38.5828,900——
2020-08-13$39.05$39.05151,300——
2020-08-12$36.01$36.0154,000——
2020-08-11$35.93$35.93194,000——
2020-08-10$36.16$36.1632,500——
2020-08-07$36.30$36.3033,800——
2020-08-06$35.81$35.8112,200——
2020-08-05$35.97$35.9779,200——
2020-08-04$32.50$32.50109,000——
2020-08-03$32.43$32.43222,500——
2020-07-31$32.10$32.1049,600——
2020-07-30$30.64$30.64149,600——
2020-07-29$30.44$30.44161,500——
2020-07-28$28.90$28.90211,800——
2020-07-27$29.74$29.74169,700——
2020-07-24$27.04$27.0421,900——
2020-07-23$27.87$27.8771,700——
2020-07-22$29.23$29.2370,300——
2020-07-21$29.41$29.4144,700——
2020-07-20$29.52$29.5233,000——
2020-07-17$30.07$30.0733,200——
2020-07-16$31.22$31.22174,300——
2020-07-15$29.96$29.9689,800——
2020-07-14$31.20$31.2036,400——
2020-07-13$30.80$30.8078,600——
2020-07-10$32.75$32.75101,400——
2020-07-09$33.43$33.4340,400——
2020-07-08$34.40$34.4071,000——
2020-07-07$33.71$33.7130,400——
2020-07-06$34.62$34.6266,800——
2020-07-02$35.80$35.8075,500——
2020-07-01$36.46$36.46183,000——
2020-06-30$37.51$37.5182,700——
2020-06-29$38.00$38.0078,200——
2020-06-26$38.63$38.63899,900——
2020-06-25$40.39$40.39150,400——
2020-06-24$39.00$39.00141,300——
2020-06-23$40.21$40.21220,400——
2020-06-22$37.65$37.65181,700——
2020-06-19$38.52$38.52465,200——
2020-06-18$36.77$36.77121,100——
2020-06-17$35.29$35.29114,400——
2020-06-16$35.94$35.94107,900——
2020-06-15$35.56$35.56119,300——
2020-06-12$34.30$34.3043,500——
2020-06-11$33.72$33.72156,500——
2020-06-10$35.52$35.5284,900——
2020-06-09$35.81$35.8156,500——
2020-06-08$35.10$35.1076,200——
2020-06-05$31.83$31.8342,900——
2020-06-04$32.22$32.2247,500——
2020-06-03$34.44$34.4475,300——
2020-06-02$31.98$31.9850,500——
2020-06-01$29.50$29.5031,300——
2020-05-29$28.74$28.7478,700——
2020-05-28$28.00$28.0032,100——
2020-05-27$28.42$28.4254,200——
2020-05-26$26.76$26.7616,700——
2020-05-22$27.31$27.3129,500——
2020-05-21$27.32$27.3286,000——
2020-05-20$27.65$27.65105,100——
2020-05-19$27.41$27.4138,000——
2020-05-18$28.36$28.3634,800——
2020-05-15$28.60$28.6045,200——
2020-05-14$28.18$28.1838,000——
2020-05-13$28.75$28.7543,800——
2020-05-12$29.65$29.65115,600——
2020-05-11$27.28$27.2835,600——
2020-05-08$27.39$27.3936,800——
2020-05-07$26.85$26.8548,400——
2020-05-06$27.86$27.8684,400——
2020-05-05$28.80$28.8035,600——
2020-05-04$29.02$29.0238,800——
2020-05-01$28.80$28.8014,100——
2020-04-30$29.55$29.5512,100——
2020-04-29$29.97$29.97121,400——
2020-04-28$30.90$30.9049,200——
2020-04-27$30.40$30.4026,800——
2020-04-24$30.59$30.5962,800——
2020-04-23$29.47$29.4746,500——
2020-04-22$28.58$28.5855,700——
2020-04-21$27.06$27.0657,000——
2020-04-20$28.00$28.00170,100——
2020-04-17$26.70$26.70104,000——
2020-04-16$27.12$27.1247,000——
2020-04-15$27.18$27.1882,400——
2020-04-14$27.49$27.49108,300——
2020-04-13$23.23$23.23158,100——
2020-04-09$21.57$21.57150,900——
2020-04-08$20.08$20.081,063,800——