5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
-4.90%
3 MONTH PERFORMANCE
-1.01%
6 MONTH PERFORMANCE
+2.11%
YEAR-TO-DATE PERFORMANCE
+2.11%
1 YEAR PERFORMANCE
-17.09%
Kronos Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.92 | $0.92 (0.47%) | $0.97 | $0.90 | 30,884 | $55.75 M |
| 03/11/2025 | $0.95 | $0.92 (-3.42%) | $0.95 | $0.90 | 137,700 | $55.34 M |
| 03/10/2025 | $0.98 | $0.95 (-3.07%) | $0.99 | $0.91 | 239,045 | $57.30 M |
| 03/07/2025 | $0.95 | $0.96 (1.05%) | $0.96 | $0.95 | 63,100 | $57.90 M |
| 03/06/2025 | $0.95 | $0.96 (0.73%) | $0.98 | $0.94 | 267,100 | $57.71 M |
| 03/05/2025 | $0.97 | $0.95 (-2.2%) | $0.99 | $0.94 | 318,346 | $57.30 M |
| 03/04/2025 | $0.94 | $0.95 (1.06%) | $0.96 | $0.90 | 107,232 | $57.30 M |
| 03/03/2025 | $0.96 | $0.93 (-3.65%) | $0.99 | $0.92 | 325,006 | $55.79 M |
| 02/28/2025 | $0.96 | $0.98 (2.62%) | $1.00 | $0.96 | 51,500 | $59.11 M |
| 02/27/2025 | $0.99 | $0.96 (-2.78%) | $1.00 | $0.95 | 84,708 | $58.05 M |
| 02/26/2025 | $0.97 | $0.98 (0.53%) | $1.02 | $0.97 | 84,000 | $58.81 M |
| 02/25/2025 | $0.97 | $0.98 (0.8%) | $1.00 | $0.97 | 108,900 | $58.95 M |
| 02/24/2025 | $0.99 | $0.98 (-1.26%) | $1.02 | $0.96 | 173,917 | $58.95 M |
| 02/21/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.98 | 392,300 | $60.31 M |
| 02/20/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.97 | 408,400 | $61.52 M |
| 02/19/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.02 | 58,538 | $61.52 M |
| 02/18/2025 | $1.02 | $1.02 (0%) | $1.03 | $0.98 | 151,608 | $61.52 M |
| 02/14/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 98,607 | $61.52 M |
| 02/13/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.96 | 233,800 | $61.52 M |
| 02/12/2025 | $0.96 | $0.97 (1.05%) | $0.99 | $0.96 | 67,700 | $58.51 M |
| 02/11/2025 | $0.95 | $0.97 (1.87%) | $0.98 | $0.92 | 235,727 | $58.37 M |
| 02/10/2025 | $0.97 | $0.95 (-2.32%) | $1.00 | $0.94 | 399,601 | $57.15 M |
| 02/07/2025 | $0.97 | $0.97 (0%) | $1.00 | $0.96 | 248,700 | $58.50 M |
| 02/06/2025 | $1.02 | $0.99 (-2.94%) | $1.02 | $0.96 | 113,522 | $59.71 M |
| 02/05/2025 | $0.99 | $1.00 (1.01%) | $1.03 | $0.98 | 138,531 | $60.31 M |
| 02/04/2025 | $0.97 | $0.99 (1.98%) | $1.01 | $0.97 | 179,052 | $59.76 M |
| 02/03/2025 | $0.98 | $0.98 (-0.11%) | $1.01 | $0.96 | 440,809 | $59.04 M |
| 01/31/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 144,400 | $60.91 M |
| 01/30/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.00 | 150,000 | $62.12 M |
| 01/29/2025 | $1.02 | $1.02 (0%) | $1.03 | $0.99 | 137,800 | $61.52 M |
| 01/28/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 224,700 | $61.52 M |
| 01/27/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.02 | 354,100 | $61.52 M |
| 01/24/2025 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.03 | 341,422 | $62.72 M |
| 01/23/2025 | $0.99 | $1.07 (8.08%) | $1.09 | $0.99 | 585,700 | $64.53 M |
| 01/22/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.95 | 375,900 | $60.31 M |
| 01/21/2025 | $0.99 | $0.99 (0.02%) | $1.03 | $0.95 | 210,837 | $59.72 M |
| 01/17/2025 | $1.01 | $0.99 (-1.92%) | $1.02 | $0.99 | 43,900 | $59.74 M |
| 01/16/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.96 | 142,418 | $60.91 M |
| 01/15/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.95 | 49,949 | $59.11 M |
| 01/14/2025 | $0.95 | $0.98 (3.16%) | $1.00 | $0.94 | 205,800 | $59.11 M |
| 01/13/2025 | $0.95 | $0.95 (0.03%) | $0.96 | $0.92 | 228,032 | $57.31 M |
| 01/10/2025 | $0.98 | $0.96 (-2.41%) | $0.98 | $0.93 | 271,143 | $57.68 M |
| 01/08/2025 | $0.99 | $0.99 (-0.83%) | $0.99 | $0.95 | 223,100 | $59.41 M |
| 01/07/2025 | $0.96 | $1.00 (4.17%) | $1.02 | $0.96 | 180,152 | $60.31 M |
| 01/06/2025 | $1.00 | $0.97 (-2.87%) | $1.00 | $0.96 | 251,400 | $58.58 M |
| 01/03/2025 | $0.98 | $1.00 (2.05%) | $1.01 | $0.95 | 202,600 | $60.31 M |
| 01/02/2025 | $0.97 | $0.97 (0.34%) | $0.99 | $0.94 | 30,631 | $58.51 M |
| 12/31/2024 | $0.90 | $0.95 (5.56%) | $0.97 | $0.90 | 337,900 | $57.30 M |
| 12/30/2024 | $0.91 | $0.97 (6.26%) | $0.97 | $0.90 | 179,816 | $58.32 M |
| 12/27/2024 | $0.91 | $0.94 (3.3%) | $0.96 | $0.89 | 1.26 M | $56.69 M |
| 12/26/2024 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.90 | 1.51 M | $55.49 M |
| 12/24/2024 | $0.96 | $0.95 (-1.05%) | $0.96 | $0.93 | 30,048 | $57.29 M |
| 12/23/2024 | $0.95 | $0.95 (0%) | $0.96 | $0.93 | 110,200 | $57.30 M |
| 12/20/2024 | $0.92 | $0.96 (4.13%) | $0.97 | $0.92 | 78,784 | $57.77 M |
| 12/19/2024 | $0.95 | $0.93 (-2.31%) | $0.99 | $0.91 | 295,718 | $55.98 M |
| 12/18/2024 | $0.97 | $0.95 (-2.06%) | $1.01 | $0.94 | 217,900 | $57.30 M |
| 12/17/2024 | $0.95 | $0.96 (0.66%) | $0.98 | $0.93 | 332,300 | $57.68 M |
| 12/16/2024 | $0.97 | $0.96 (-1.03%) | $1.03 | $0.92 | 392,500 | $57.90 M |
| 12/13/2024 | $0.99 | $0.98 (-1.02%) | $1.00 | $0.97 | 294,700 | $59.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
