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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$48.02$48.02169,400——
2022-12-29$48.01$48.01149,200——
2022-12-28$46.68$46.68176,000——
2022-12-27$44.51$44.51107,600——
2022-12-23$46.69$46.6968,200——
2022-12-22$48.66$48.66101,200——
2022-12-21$49.12$49.12103,000——
2022-12-20$48.30$48.30141,500——
2022-12-19$46.94$46.94132,400——
2022-12-16$49.05$49.05398,300——
2022-12-15$49.68$49.68157,200——
2022-12-14$50.24$50.24307,500——
2022-12-13$51.77$51.77493,600——
2022-12-12$47.32$47.32246,600——
2022-12-09$49.71$49.71133,000——
2022-12-08$50.40$50.40125,000——
2022-12-07$49.06$49.06192,400——
2022-12-06$49.43$49.4396,800——
2022-12-05$50.00$50.00171,600——
2022-12-02$51.19$51.19213,200——
2022-12-01$50.09$50.09157,200——
2022-11-30$49.84$49.84246,700——
2022-11-29$47.57$47.5787,500——
2022-11-28$47.82$47.82229,100——
2022-11-25$48.71$48.7151,400——
2022-11-23$48.74$48.74156,500——
2022-11-22$48.61$48.61218,700——
2022-11-21$46.39$46.39112,700——
2022-11-18$46.29$46.29136,300——
2022-11-17$44.50$44.50157,800——
2022-11-16$43.84$43.84288,500——
2022-11-15$44.76$44.76185,300——
2022-11-14$44.18$44.18162,500——
2022-11-11$46.08$46.08186,300——
2022-11-10$47.79$47.79321,100——
2022-11-09$42.47$42.47312,500——
2022-11-08$45.05$45.05321,800——
2022-11-07$46.35$46.35282,400——
2022-11-04$48.64$48.64190,600——
2022-11-03$50.46$50.46207,200——
2022-11-02$49.62$49.62209,500——
2022-11-01$50.69$50.69136,100——
2022-10-31$50.34$50.34130,300——
2022-10-28$50.81$50.81271,800——
2022-10-27$47.95$47.95170,400——
2022-10-26$46.80$46.80229,700——
2022-10-25$45.35$45.35291,200——
2022-10-24$43.69$43.69109,200——
2022-10-21$44.96$44.96160,800——
2022-10-20$43.91$43.91100,700——
2022-10-19$43.86$43.86162,900——
2022-10-18$45.67$45.67165,900——
2022-10-17$46.25$46.25242,700——
2022-10-14$43.93$43.93621,400——
2022-10-13$45.88$45.88306,600——
2022-10-12$45.03$45.03764,900——
2022-10-11$42.34$42.34505,000——
2022-10-10$42.29$42.29775,500——
2022-10-07$39.87$39.87214,800——
2022-10-06$40.57$40.57208,300——
2022-10-05$40.04$40.04163,500——
2022-10-04$40.60$40.60195,300——
2022-10-03$39.45$39.45261,400——
2022-09-30$37.62$37.62171,700——
2022-09-29$36.31$36.31228,000——
2022-09-28$36.65$36.65183,300——
2022-09-27$35.33$35.33170,000——
2022-09-26$34.70$34.70101,200——
2022-09-23$35.04$35.04141,700——
2022-09-22$35.08$35.08164,300——
2022-09-21$35.51$35.51127,600——
2022-09-20$36.87$36.87140,400——
2022-09-19$37.15$37.15204,800——
2022-09-16$36.76$36.76445,100——
2022-09-15$39.70$39.70177,500——
2022-09-14$39.85$39.85354,200——
2022-09-13$39.40$39.40213,700——
2022-09-12$39.84$39.84230,200——
2022-09-09$38.97$38.97226,300——
2022-09-08$38.47$38.47196,500——
2022-09-07$37.83$37.83157,600——
2022-09-06$36.05$36.05194,100——
2022-09-02$36.02$36.02164,100——
2022-09-01$36.63$36.6393,700——
2022-08-31$35.37$35.37126,700——
2022-08-30$35.38$35.38241,200——
2022-08-29$36.65$36.65109,500——
2022-08-26$36.35$36.35150,900——
2022-08-25$39.54$39.54131,300——
2022-08-24$39.09$39.0999,300——
2022-08-23$37.17$37.17119,200——
2022-08-22$35.96$35.96186,500——
2022-08-19$36.27$36.27111,600——
2022-08-18$37.88$37.88158,100——
2022-08-17$37.79$37.79160,400——
2022-08-16$39.87$39.87213,300——
2022-08-15$40.12$40.12123,600——
2022-08-12$39.43$39.43121,000——
2022-08-11$37.75$37.75355,900——
2022-08-10$39.69$39.69183,400——
2022-08-09$36.97$36.97377,500——
2022-08-08$36.62$36.62174,600——
2022-08-05$37.35$37.35212,900——
2022-08-04$33.12$33.12319,000——
2022-08-03$32.56$32.56204,500——
2022-08-02$31.04$31.04186,900——
2022-08-01$29.80$29.80260,400——
2022-07-29$32.08$32.08175,900——
2022-07-28$33.39$33.39129,100——
2022-07-27$33.84$33.84225,300——
2022-07-26$31.79$31.79264,500——
2022-07-25$28.53$28.5379,700——
2022-07-22$28.56$28.56129,200——
2022-07-21$30.15$30.15424,400——
2022-07-20$30.65$30.65596,400——
2022-07-19$28.94$28.94122,500——
2022-07-18$27.80$27.80141,700——
2022-07-15$30.57$30.57155,800——
2022-07-14$29.72$29.72120,800——
2022-07-13$29.90$29.90126,800——
2022-07-12$28.94$28.94139,400——
2022-07-11$28.01$28.01194,400——
2022-07-08$29.02$29.02133,800——
2022-07-07$29.39$29.39199,000——
2022-07-06$28.50$28.50174,900——
2022-07-05$28.86$28.86228,100——
2022-07-01$28.09$28.09303,400——
2022-06-30$27.63$27.63250,600——
2022-06-29$27.18$27.18283,600——
2022-06-28$26.03$26.03268,400——
2022-06-27$27.37$27.37174,800——
2022-06-24$28.56$28.56584,700——
2022-06-23$26.77$26.77452,400——
2022-06-22$26.44$26.44395,700——
2022-06-21$27.75$27.75329,400——
2022-06-17$27.48$27.48647,500——
2022-06-16$28.63$28.63144,900——
2022-06-15$28.25$28.25227,500——
2022-06-14$27.34$27.34175,000——
2022-06-13$27.57$27.57314,400——
2022-06-10$29.07$29.07319,200——
2022-06-09$30.84$30.84110,000——
2022-06-08$32.12$32.12187,900——
2022-06-07$32.40$32.40271,900——
2022-06-06$32.33$32.33198,300——
2022-06-03$34.58$34.58256,500——
2022-06-02$33.74$33.74295,800——
2022-06-01$32.95$32.95373,800——
2022-05-31$33.80$33.80326,700——
2022-05-27$35.15$35.15214,300——
2022-05-26$33.42$33.42222,200——
2022-05-25$33.96$33.9695,900——
2022-05-24$35.06$35.06232,900——
2022-05-23$36.37$36.37131,800——
2022-05-20$36.87$36.87199,600——
2022-05-19$36.13$36.13152,400——
2022-05-18$38.50$38.501,025,100——
2022-05-17$46.14$46.14138,400——
2022-05-16$44.07$44.0771,000——
2022-05-13$43.99$43.99117,000——
2022-05-12$41.49$41.49234,700——
2022-05-11$41.98$41.98354,500——
2022-05-10$45.99$45.99196,300——
2022-05-09$43.52$43.52159,500——
2022-05-06$47.60$47.60109,400——
2022-05-05$50.49$50.49152,600——
2022-05-04$54.42$54.42175,600——
2022-05-03$54.31$54.31165,700——
2022-05-02$55.56$55.56162,300——
2022-04-29$53.01$53.01100,000——
2022-04-28$53.63$53.6399,400——
2022-04-27$52.44$52.44143,600——
2022-04-26$53.00$53.00130,900——
2022-04-25$58.71$58.7187,700——
2022-04-22$59.00$59.0093,800——
2022-04-21$59.33$59.3396,500——
2022-04-20$62.49$62.4971,200——
2022-04-19$63.28$63.2869,300——
2022-04-18$61.98$61.9879,700——
2022-04-14$64.63$64.6376,200——
2022-04-13$65.67$65.6785,500——
2022-04-12$62.72$62.7269,000——
2022-04-11$62.39$62.39230,900——
2022-04-08$65.05$65.05138,400——
2022-04-07$67.04$67.04104,800——
2022-04-06$66.35$66.35168,500——
2022-04-05$63.27$63.27232,500——
2022-04-04$63.05$63.05172,700——
2022-04-01$59.45$59.45226,400——
2022-03-31$54.38$54.3861,100——
2022-03-30$53.66$53.6666,000——
2022-03-29$55.09$55.09103,200——
2022-03-28$52.51$52.51123,900——
2022-03-25$51.10$51.1093,800——
2022-03-24$53.98$53.98117,400——
2022-03-23$53.20$53.20127,600——
2022-03-22$53.86$53.86146,000——
2022-03-21$50.85$50.8590,800——
2022-03-18$54.77$54.77388,700——
2022-03-17$54.40$54.40144,300——
2022-03-16$53.71$53.71151,600——
2022-03-15$50.85$50.8596,800——
2022-03-14$48.33$48.33142,700——
2022-03-11$51.75$51.75133,200——
2022-03-10$54.42$54.42201,300——
2022-03-09$53.96$53.96139,200——
2022-03-08$50.08$50.0898,700——
2022-03-07$50.08$50.0877,500——
2022-03-04$49.10$49.1067,300——
2022-03-03$49.84$49.8491,500——
2022-03-02$51.98$51.9866,800——
2022-03-01$53.53$53.53121,100——
2022-02-28$53.70$53.7080,800——
2022-02-25$53.29$53.2981,700——
2022-02-24$51.47$51.47171,300——
2022-02-23$46.90$46.90246,200——
2022-02-22$51.88$51.88117,500——
2022-02-18$52.09$52.09100,900——
2022-02-17$52.06$52.0679,100——
2022-02-16$54.82$54.8242,500——
2022-02-15$55.25$55.2575,800——
2022-02-14$51.97$51.9786,400——
2022-02-11$51.49$51.4990,900——
2022-02-10$52.54$52.54109,800——
2022-02-09$54.16$54.16112,200——
2022-02-08$51.70$51.7066,900——
2022-02-07$51.35$51.35110,500——
2022-02-04$47.65$47.65150,800——
2022-02-03$43.42$43.4292,700——
2022-02-02$46.81$46.81120,300——
2022-02-01$49.34$49.34119,800——
2022-01-31$46.37$46.37144,500——
2022-01-28$42.12$42.12172,600——
2022-01-27$42.33$42.33117,600——
2022-01-26$46.38$46.38133,000——
2022-01-25$47.30$47.30143,600——
2022-01-24$47.99$47.99418,000——
2022-01-21$46.30$46.30131,500——
2022-01-20$47.23$47.2388,200——
2022-01-19$47.92$47.9274,000——
2022-01-18$48.30$48.30130,300——
2022-01-14$51.78$51.7872,900——
2022-01-13$49.95$49.9576,700——
2022-01-12$53.06$53.0681,400——
2022-01-11$54.60$54.60107,900——
2022-01-10$51.76$51.7691,900——
2022-01-07$52.80$52.8056,200——
2022-01-06$54.68$54.68100,200——
2022-01-05$56.34$56.34141,100——
2022-01-04$58.68$58.68163,300——
2022-01-03$59.36$59.36191,300——