5 DAY PERFORMANCE
+6.57%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
+0.98%
6 MONTH PERFORMANCE
-46.91%
YEAR-TO-DATE PERFORMANCE
-44.25%
1 YEAR PERFORMANCE
-17.51%
Keros Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.70 | $10.98 (2.62%) | $11.23 | $10.67 | 340.59 K | $408.69 M |
| 06/18/2026 | $10.65 | $10.65 (0%) | $10.92 | $10.43 | 400.53 K | $396.41 M |
| 06/17/2026 | $10.09 | $10.41 (3.17%) | $10.52 | $10.09 | 241.80 K | $387.47 M |
| 06/16/2026 | $10.25 | $10.03 (-2.15%) | $10.30 | $9.99 | 264.45 K | $373.33 M |
| 06/15/2026 | $10.35 | $10.24 (-1.06%) | $10.41 | $9.98 | 347.73 K | $381.15 M |
| 06/12/2026 | $10.10 | $10.15 (0.5%) | $10.47 | $10.01 | 178.21 K | $377.80 M |
| 06/11/2026 | $9.95 | $10.05 (1.01%) | $10.18 | $9.69 | 232.50 K | $374.07 M |
| 06/10/2026 | $10.07 | $9.93 (-1.39%) | $10.42 | $9.92 | 190.40 K | $369.61 M |
| 06/09/2026 | $10.10 | $10.07 (-0.3%) | $10.34 | $9.90 | 196.82 K | $374.82 M |
| 06/08/2026 | $10.40 | $10.00 (-3.85%) | $10.41 | $9.96 | 169.40 K | $372.21 M |
| 06/05/2026 | $10.78 | $10.30 (-4.45%) | $10.84 | $10.24 | 163.51 K | $383.38 M |
| 06/04/2026 | $10.68 | $10.77 (0.84%) | $10.89 | $10.59 | 155.90 K | $400.87 M |
| 06/03/2026 | $10.55 | $10.50 (-0.47%) | $10.57 | $10.38 | 190.50 K | $390.82 M |
| 06/02/2026 | $10.96 | $10.55 (-3.74%) | $11.11 | $10.48 | 310.95 K | $392.68 M |
| 06/01/2026 | $11.17 | $10.90 (-2.42%) | $11.17 | $10.67 | 231.92 K | $405.71 M |
| 05/29/2026 | $11.51 | $11.25 (-2.26%) | $11.56 | $11.08 | 162.93 K | $418.74 M |
| 05/28/2026 | $11.28 | $11.39 (0.98%) | $11.58 | $11.12 | 172.53 K | $423.95 M |
| 05/27/2026 | $11.23 | $11.31 (0.71%) | $11.63 | $11.23 | 224.51 K | $420.97 M |
| 05/26/2026 | $11.27 | $11.23 (-0.35%) | $11.36 | $10.84 | 480.50 K | $417.99 M |
| 05/22/2026 | $11.22 | $11.19 (-0.27%) | $11.41 | $11.07 | 271.10 K | $416.51 M |
| 05/21/2026 | $10.84 | $11.22 (3.51%) | $11.48 | $10.67 | 384.13 K | $417.62 M |
| 05/20/2026 | $10.03 | $10.98 (9.47%) | $11.03 | $9.98 | 521.81 K | $408.69 M |
| 05/19/2026 | $10.16 | $9.91 (-2.46%) | $10.28 | $9.79 | 413.21 K | $368.86 M |
| 05/18/2026 | $10.50 | $10.16 (-3.24%) | $10.97 | $10.07 | 395.71 K | $378.17 M |
| 05/15/2026 | $10.76 | $10.50 (-2.42%) | $10.83 | $10.30 | 572.20 K | $390.82 M |
| 05/14/2026 | $11.74 | $10.99 (-6.39%) | $11.81 | $10.32 | 725.40 K | $409.06 M |
| 05/13/2026 | $11.58 | $11.99 (3.54%) | $12.01 | $11.41 | 345.70 K | $446.28 M |
| 05/12/2026 | $11.94 | $11.65 (-2.43%) | $12.01 | $11.28 | 343.51 K | $433.63 M |
| 05/11/2026 | $12.05 | $12.01 (-0.33%) | $12.21 | $11.55 | 262.52 K | $447.03 M |
| 05/08/2026 | $11.60 | $12.07 (4.05%) | $12.11 | $11.38 | 394.60 K | $449.26 M |
| 05/07/2026 | $11.73 | $11.64 (-0.77%) | $11.74 | $11.35 | 157.15 K | $433.25 M |
| 05/06/2026 | $11.84 | $11.78 (-0.51%) | $11.95 | $11.58 | 305.50 K | $438.47 M |
| 05/05/2026 | $11.75 | $11.77 (0.17%) | $11.84 | $11.45 | 309.71 K | $438.09 M |
| 05/04/2026 | $11.41 | $11.71 (2.63%) | $12.07 | $11.41 | 393.50 K | $435.86 M |
| 05/01/2026 | $11.14 | $11.49 (3.14%) | $11.58 | $11.14 | 268.35 K | $427.67 M |
| 04/30/2026 | $11.04 | $11.12 (0.72%) | $11.19 | $10.88 | 266.40 K | $413.90 M |
| 04/29/2026 | $11.19 | $11.10 (-0.8%) | $11.23 | $10.95 | 209.70 K | $413.16 M |
| 04/28/2026 | $11.04 | $11.37 (2.99%) | $11.49 | $11.04 | 269.40 K | $423.21 M |
| 04/27/2026 | $11.44 | $11.01 (-3.76%) | $11.69 | $10.98 | 382.42 K | $409.81 M |
| 04/24/2026 | $11.45 | $11.51 (0.52%) | $11.59 | $11.34 | 257.60 K | $428.42 M |
| 04/23/2026 | $11.43 | $11.56 (1.14%) | $11.58 | $11.40 | 252.60 K | $430.28 M |
| 04/22/2026 | $11.33 | $11.44 (0.97%) | $11.51 | $11.33 | 184.20 K | $425.81 M |
| 04/21/2026 | $11.55 | $11.31 (-2.08%) | $11.58 | $11.25 | 293.63 K | $420.97 M |
| 04/20/2026 | $11.72 | $11.66 (-0.51%) | $11.84 | $11.60 | 225.80 K | $434.00 M |
| 04/17/2026 | $11.98 | $11.67 (-2.59%) | $12.00 | $11.57 | 371.52 K | $434.37 M |
| 04/16/2026 | $11.69 | $11.72 (0.26%) | $11.75 | $11.55 | 222.02 K | $436.23 M |
| 04/15/2026 | $11.65 | $11.71 (0.52%) | $11.84 | $11.55 | 305.23 K | $435.86 M |
| 04/14/2026 | $11.18 | $11.55 (3.31%) | $11.61 | $11.17 | 307.23 K | $429.90 M |
| 04/13/2026 | $11.20 | $11.15 (-0.45%) | $11.33 | $10.78 | 470.70 K | $415.02 M |
| 04/10/2026 | $12.46 | $11.21 (-10.03%) | $12.47 | $11.20 | 334.81 K | $417.25 M |
| 04/09/2026 | $12.29 | $12.49 (1.63%) | $12.63 | $12.18 | 337.07 K | $464.89 M |
| 04/08/2026 | $12.63 | $12.55 (-0.63%) | $12.65 | $12.32 | 349.90 K | $467.13 M |
| 04/07/2026 | $11.77 | $12.24 (3.99%) | $12.24 | $11.50 | 352.38 K | $455.59 M |
| 04/06/2026 | $11.95 | $11.87 (-0.67%) | $12.05 | $11.69 | 437.40 K | $441.82 M |
| 04/02/2026 | $11.42 | $12.00 (5.08%) | $12.03 | $11.30 | 559.10 K | $446.65 M |
| 04/01/2026 | $11.10 | $11.69 (5.32%) | $11.96 | $11.08 | 625.60 K | $435.12 M |
| 03/31/2026 | $10.90 | $11.04 (1.28%) | $11.48 | $10.90 | 459.70 K | $410.92 M |
| 03/30/2026 | $10.62 | $10.68 (0.56%) | $10.82 | $10.42 | 396.53 K | $397.52 M |
| 03/27/2026 | $11.07 | $10.61 (-4.16%) | $11.07 | $10.60 | 343.90 K | $394.92 M |
| 03/26/2026 | $11.16 | $11.08 (-0.72%) | $11.60 | $11.00 | 385.80 K | $412.41 M |
| 03/25/2026 | $11.13 | $11.34 (1.89%) | $11.41 | $11.13 | 356.01 K | $422.09 M |
| 03/24/2026 | $11.08 | $10.99 (-0.81%) | $11.40 | $10.71 | 460.53 K | $409.06 M |
| 03/23/2026 | $11.00 | $11.24 (2.18%) | $11.28 | $10.71 | 464.23 K | $418.37 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.
