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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$39.76$39.76177,600——
2023-12-28$41.05$41.05208,600——
2023-12-27$40.45$40.45307,200——
2023-12-26$40.24$40.24770,500——
2023-12-22$38.21$38.21337,000——
2023-12-21$36.34$36.34323,600——
2023-12-20$33.78$33.78446,200——
2023-12-19$34.56$34.56418,800——
2023-12-18$32.85$32.85302,000——
2023-12-15$32.52$32.52544,600——
2023-12-14$33.75$33.75986,600——
2023-12-13$30.31$30.31296,000——
2023-12-12$29.66$29.66564,600——
2023-12-11$28.33$28.331,559,900——
2023-12-08$35.65$35.65325,600——
2023-12-07$35.51$35.51379,000——
2023-12-06$33.47$33.47182,200——
2023-12-05$32.42$32.42311,000——
2023-12-04$31.83$31.83145,800——
2023-12-01$30.64$30.64386,400——
2023-11-30$30.34$30.34295,900——
2023-11-29$30.41$30.41377,500——
2023-11-28$29.60$29.60363,200——
2023-11-27$30.17$30.17217,400——
2023-11-24$30.77$30.7767,600——
2023-11-22$30.36$30.36101,100——
2023-11-21$30.84$30.84151,200——
2023-11-20$30.00$30.00215,400——
2023-11-17$30.28$30.28301,800——
2023-11-16$31.48$31.48291,900——
2023-11-15$31.86$31.86224,600——
2023-11-14$31.69$31.69316,500——
2023-11-13$29.99$29.99281,200——
2023-11-10$29.57$29.57375,000——
2023-11-09$29.47$29.47339,700——
2023-11-08$31.04$31.04607,300——
2023-11-07$31.85$31.85394,900——
2023-11-06$31.69$31.69237,700——
2023-11-03$31.94$31.94237,900——
2023-11-02$28.67$28.67202,900——
2023-11-01$28.59$28.59430,400——
2023-10-31$28.54$28.54206,700——
2023-10-30$28.02$28.02335,200——
2023-10-27$27.66$27.66263,300——
2023-10-26$28.17$28.17130,900——
2023-10-25$27.12$27.12204,900——
2023-10-24$28.60$28.60291,400——
2023-10-23$28.50$28.50169,500——
2023-10-20$28.34$28.34121,700——
2023-10-19$27.94$27.94114,100——
2023-10-18$28.72$28.72130,900——
2023-10-17$29.93$29.93191,900——
2023-10-16$28.85$28.85130,800——
2023-10-13$28.11$28.11140,200——
2023-10-12$28.27$28.27309,600——
2023-10-11$29.53$29.53198,400——
2023-10-10$30.37$30.37269,400——
2023-10-09$30.52$30.52163,300——
2023-10-06$30.97$30.97182,200——
2023-10-05$32.84$32.84576,000——
2023-10-04$30.85$30.85102,100——
2023-10-03$30.85$30.85144,300——
2023-10-02$30.82$30.82294,400——
2023-09-29$31.88$31.88266,300——
2023-09-28$32.64$32.64126,500——
2023-09-27$32.04$32.04170,400——
2023-09-26$32.12$32.12331,600——
2023-09-25$31.57$31.57158,600——
2023-09-22$32.85$32.85104,000——
2023-09-21$33.01$33.01125,400——
2023-09-20$33.47$33.47146,900——
2023-09-19$35.15$35.15460,600——
2023-09-18$35.52$35.52213,400——
2023-09-15$36.36$36.36812,300——
2023-09-14$35.15$35.15212,000——
2023-09-13$35.34$35.34188,000——
2023-09-12$36.60$36.60198,100——
2023-09-11$36.51$36.51180,800——
2023-09-08$36.04$36.04116,900——
2023-09-07$35.75$35.75176,800——
2023-09-06$35.84$35.84157,400——
2023-09-05$35.42$35.42202,100——
2023-09-01$36.24$36.24145,800——
2023-08-31$35.11$35.11198,500——
2023-08-30$35.58$35.58118,600——
2023-08-29$35.11$35.11154,900——
2023-08-28$35.61$35.61111,500——
2023-08-25$36.23$36.23114,900——
2023-08-24$35.55$35.55117,500——
2023-08-23$36.01$36.01244,700——
2023-08-22$36.78$36.78215,300——
2023-08-21$35.62$35.62152,300——
2023-08-18$34.20$34.20164,100——
2023-08-17$33.55$33.55156,600——
2023-08-16$33.30$33.30179,900——
2023-08-15$34.76$34.76120,000——
2023-08-14$35.36$35.36130,600——
2023-08-11$35.83$35.83187,700——
2023-08-10$36.65$36.65110,700——
2023-08-09$36.36$36.36155,400——
2023-08-08$36.90$36.90230,300——
2023-08-07$40.42$40.42175,500——
2023-08-04$41.13$41.13107,800——
2023-08-03$40.26$40.26114,700——
2023-08-02$39.99$39.9993,600——
2023-08-01$41.11$41.1189,600——
2023-07-31$41.88$41.88131,400——
2023-07-28$41.97$41.97369,300——
2023-07-27$39.26$39.26657,600——
2023-07-26$42.68$42.68123,600——
2023-07-25$42.97$42.9773,900——
2023-07-24$43.01$43.01126,000——
2023-07-21$43.02$43.02132,800——
2023-07-20$42.74$42.74140,100——
2023-07-19$43.02$43.02164,900——
2023-07-18$41.73$41.73100,500——
2023-07-17$42.00$42.00189,200——
2023-07-14$40.65$40.6573,600——
2023-07-13$40.28$40.2876,200——
2023-07-12$40.12$40.1298,200——
2023-07-11$38.86$38.8684,900——
2023-07-10$39.65$39.65178,300——
2023-07-07$38.96$38.96126,000——
2023-07-06$38.98$38.98121,500——
2023-07-05$39.36$39.3699,400——
2023-07-03$39.87$39.8776,000——
2023-06-30$40.18$40.18285,400——
2023-06-29$39.87$39.87175,000——
2023-06-28$40.74$40.74125,600——
2023-06-27$40.42$40.42122,500——
2023-06-26$40.36$40.36227,100——
2023-06-23$41.48$41.48902,500——
2023-06-22$41.50$41.50320,300——
2023-06-21$39.69$39.69242,200——
2023-06-20$39.45$39.45416,300——
2023-06-16$37.79$37.79532,600——
2023-06-15$38.83$38.83612,900——
2023-06-14$38.59$38.59320,900——
2023-06-13$39.96$39.96515,400——
2023-06-12$40.99$40.99308,500——
2023-06-09$43.89$43.891,133,500——
2023-06-08$48.96$48.96156,900——
2023-06-07$48.11$48.11135,200——
2023-06-06$48.79$48.79133,100——
2023-06-05$49.48$49.48122,800——
2023-06-02$49.17$49.1798,300——
2023-06-01$47.80$47.80198,100——
2023-05-31$47.86$47.86276,500——
2023-05-30$48.64$48.64139,900——
2023-05-26$49.15$49.15160,300——
2023-05-25$50.25$50.25297,800——
2023-05-24$51.01$51.01270,000——
2023-05-23$50.58$50.58302,400——
2023-05-22$48.92$48.92117,500——
2023-05-19$48.78$48.78194,900——
2023-05-18$46.72$46.72191,300——
2023-05-17$46.20$46.20165,600——
2023-05-16$46.35$46.35232,800——
2023-05-15$46.95$46.95169,900——
2023-05-12$44.96$44.96135,200——
2023-05-11$44.82$44.82106,800——
2023-05-10$45.02$45.02176,800——
2023-05-09$44.25$44.25352,800——
2023-05-08$43.10$43.10142,100——
2023-05-05$44.12$44.12134,300——
2023-05-04$45.52$45.52143,500——
2023-05-03$45.29$45.29181,500——
2023-05-02$44.97$44.97216,000——
2023-05-01$46.07$46.07127,400——
2023-04-28$44.36$44.3686,000——
2023-04-27$43.82$43.8293,700——
2023-04-26$43.49$43.4969,700——
2023-04-25$43.86$43.8699,300——
2023-04-24$44.18$44.1864,800——
2023-04-21$45.26$45.26168,000——
2023-04-20$45.12$45.12252,600——
2023-04-19$43.00$43.0097,100——
2023-04-18$41.75$41.7597,400——
2023-04-17$40.84$40.84138,400——
2023-04-14$38.79$38.79257,500——
2023-04-13$39.66$39.66172,500——
2023-04-12$37.26$37.26107,100——
2023-04-11$37.58$37.58128,600——
2023-04-10$38.40$38.40201,800——
2023-04-06$40.14$40.14310,600——
2023-04-05$39.79$39.79235,500——
2023-04-04$41.94$41.94127,900——
2023-04-03$43.08$43.08123,700——
2023-03-31$42.70$42.70171,700——
2023-03-30$42.13$42.13186,700——
2023-03-29$43.49$43.49165,000——
2023-03-28$41.56$41.5697,600——
2023-03-27$41.73$41.73190,700——
2023-03-24$41.44$41.44269,300——
2023-03-23$41.97$41.97145,500——
2023-03-22$42.32$42.32150,000——
2023-03-21$44.04$44.04205,200——
2023-03-20$43.37$43.37101,800——
2023-03-17$42.58$42.58283,000——
2023-03-16$43.61$43.61120,000——
2023-03-15$43.54$43.54154,400——
2023-03-14$45.14$45.14278,400——
2023-03-13$44.93$44.93204,700——
2023-03-10$44.27$44.27742,400——
2023-03-09$48.33$48.33380,200——
2023-03-08$53.75$53.75967,600——
2023-03-07$51.08$51.08290,400——
2023-03-06$52.20$52.20828,300——
2023-03-03$59.32$59.32316,700——
2023-03-02$55.75$55.75134,700——
2023-03-01$54.76$54.76236,600——
2023-02-28$53.22$53.22269,900——
2023-02-27$53.35$53.3574,400——
2023-02-24$53.20$53.2083,500——
2023-02-23$54.06$54.0694,200——
2023-02-22$54.02$54.0294,600——
2023-02-21$53.61$53.61166,400——
2023-02-17$54.99$54.99104,100——
2023-02-16$54.38$54.38163,300——
2023-02-15$56.74$56.74305,700——
2023-02-14$56.80$56.80179,300——
2023-02-13$53.02$53.02124,900——
2023-02-10$53.53$53.53131,900——
2023-02-09$53.21$53.21158,900——
2023-02-08$54.00$54.00153,700——
2023-02-07$55.97$55.97145,900——
2023-02-06$56.21$56.21183,800——
2023-02-03$57.43$57.43452,200——
2023-02-02$57.90$57.90122,200——
2023-02-01$58.27$58.27154,800——
2023-01-31$58.57$58.57155,400——
2023-01-30$58.54$58.54206,000——
2023-01-27$58.02$58.02193,200——
2023-01-26$57.83$57.83412,500——
2023-01-25$57.83$57.83468,800——
2023-01-24$55.30$55.30250,600——
2023-01-23$51.35$51.35265,100——
2023-01-20$50.55$50.55160,300——
2023-01-19$49.91$49.91104,500——
2023-01-18$49.18$49.18148,200——
2023-01-17$49.86$49.86252,500——
2023-01-13$49.16$49.16160,500——
2023-01-12$48.74$48.74180,900——
2023-01-11$48.23$48.23219,300——
2023-01-10$49.18$49.18207,900——
2023-01-09$46.39$46.39137,500——
2023-01-06$47.68$47.68139,200——
2023-01-05$45.74$45.74163,000——
2023-01-04$45.45$45.45165,800——
2023-01-03$45.97$45.97145,700——