5 DAY PERFORMANCE
+37.43%
1 MONTH PERFORMANCE
+53.33%
3 MONTH PERFORMANCE
-15.14%
6 MONTH PERFORMANCE
-72.27%
YEAR-TO-DATE PERFORMANCE
-1.20%
1 YEAR PERFORMANCE
-76.85%
Keros Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.56 | $11.73 (1.43%) | $11.90 | $11.48 | 127,150 | |
| 03/11/2025 | $10.86 | $11.51 (5.99%) | $11.52 | $10.62 | 848,252 | $464.29 M |
| 03/10/2025 | $11.22 | $10.92 (-2.67%) | $11.36 | $10.74 | 982,496 | $440.49 M |
| 03/07/2025 | $11.92 | $11.38 (-4.53%) | $12.04 | $11.31 | 1.08 M | $459.04 M |
| 03/06/2025 | $11.53 | $11.93 (3.47%) | $12.28 | $11.37 | 826,100 | $481.23 M |
| 03/05/2025 | $11.59 | $11.67 (0.69%) | $11.80 | $11.22 | 835,812 | $470.74 M |
| 03/04/2025 | $11.01 | $11.59 (5.27%) | $11.73 | $10.80 | 1.23 M | $467.51 M |
| 03/03/2025 | $11.34 | $11.10 (-2.12%) | $11.37 | $11.03 | 1.06 M | $447.75 M |
| 02/28/2025 | $10.95 | $11.08 (1.19%) | $11.11 | $10.63 | 2.03 M | $446.94 M |
| 02/27/2025 | $10.98 | $11.01 (0.27%) | $11.43 | $10.94 | 1.08 M | $444.12 M |
| 02/26/2025 | $10.94 | $10.94 (0%) | $11.18 | $10.79 | 1.49 M | $441.29 M |
| 02/25/2025 | $10.81 | $10.91 (0.93%) | $11.07 | $10.67 | 1.03 M | $440.08 M |
| 02/24/2025 | $11.03 | $10.79 (-2.18%) | $11.17 | $10.63 | 855,600 | $435.24 M |
| 02/21/2025 | $11.14 | $11.02 (-1.08%) | $11.20 | $10.87 | 897,400 | $397.86 M |
| 02/20/2025 | $10.59 | $11.03 (4.15%) | $11.12 | $10.59 | 891,644 | $398.22 M |
| 02/19/2025 | $10.55 | $10.61 (0.57%) | $10.79 | $10.52 | 778,900 | $383.05 M |
| 02/18/2025 | $10.33 | $10.56 (2.23%) | $10.71 | $10.33 | 845,940 | $381.25 M |
| 02/14/2025 | $10.22 | $10.32 (0.98%) | $10.70 | $10.18 | 966,973 | $372.58 M |
| 02/13/2025 | $10.24 | $10.15 (-0.88%) | $10.40 | $10.15 | 629,357 | $366.45 M |
| 02/12/2025 | $10.25 | $10.20 (-0.49%) | $10.29 | $10.09 | 1.01 M | $368.25 M |
| 02/11/2025 | $10.39 | $10.28 (-1.06%) | $10.55 | $10.25 | 994,656 | $371.14 M |
| 02/10/2025 | $10.92 | $10.49 (-3.94%) | $10.92 | $10.36 | 1.22 M | $378.72 M |
| 02/07/2025 | $11.44 | $10.86 (-5.07%) | $11.65 | $10.85 | 1.19 M | $392.08 M |
| 02/06/2025 | $11.20 | $11.52 (2.86%) | $12.05 | $11.01 | 1.88 M | $415.91 M |
| 02/05/2025 | $11.02 | $11.13 (1%) | $11.27 | $10.95 | 980,625 | $401.83 M |
| 02/04/2025 | $11.11 | $11.00 (-0.99%) | $11.36 | $10.98 | 928,000 | $397.14 M |
| 02/03/2025 | $11.11 | $11.13 (0.18%) | $11.35 | $11.04 | 862,028 | $401.83 M |
| 01/31/2025 | $11.56 | $11.40 (-1.38%) | $11.71 | $11.26 | 1.14 M | $411.58 M |
| 01/30/2025 | $11.43 | $11.71 (2.45%) | $11.99 | $11.43 | 1.38 M | $422.77 M |
| 01/29/2025 | $11.18 | $11.37 (1.7%) | $11.44 | $11.04 | 1.03 M | $410.49 M |
| 01/28/2025 | $11.44 | $11.31 (-1.14%) | $11.47 | $11.15 | 832,842 | $408.33 M |
| 01/27/2025 | $11.80 | $11.45 (-2.97%) | $11.99 | $11.41 | 1.05 M | $413.38 M |
| 01/24/2025 | $12.04 | $11.84 (-1.66%) | $12.56 | $11.82 | 1.50 M | $427.46 M |
| 01/23/2025 | $11.37 | $12.02 (5.72%) | $12.08 | $11.22 | 1.73 M | $433.96 M |
| 01/22/2025 | $11.31 | $11.39 (0.71%) | $11.54 | $10.95 | 2.57 M | $411.22 M |
| 01/21/2025 | $11.46 | $11.41 (-0.44%) | $11.60 | $11.06 | 2.89 M | $411.94 M |
| 01/17/2025 | $11.00 | $10.86 (-1.27%) | $11.63 | $10.74 | 2.99 M | $392.08 M |
| 01/16/2025 | $10.61 | $10.52 (-0.85%) | $10.71 | $10.10 | 3.20 M | $379.81 M |
| 01/15/2025 | $9.97 | $10.42 (4.51%) | $10.90 | $9.78 | 13.60 M | $376.20 M |
| 01/14/2025 | $12.99 | $12.48 (-3.93%) | $13.04 | $12.22 | 1.13 M | $450.57 M |
| 01/13/2025 | $14.00 | $12.82 (-8.43%) | $14.10 | $12.35 | 2.31 M | $462.84 M |
| 01/10/2025 | $14.40 | $14.56 (1.11%) | $14.69 | $13.96 | 1.61 M | $525.66 M |
| 01/08/2025 | $15.63 | $14.89 (-4.73%) | $15.78 | $14.82 | 721,245 | $537.58 M |
| 01/07/2025 | $15.60 | $15.84 (1.54%) | $16.49 | $15.60 | 868,847 | $571.87 M |
| 01/06/2025 | $16.47 | $15.64 (-5.04%) | $16.47 | $15.59 | 955,800 | $564.65 M |
| 01/03/2025 | $15.90 | $16.10 (1.26%) | $16.52 | $15.74 | 752,553 | $581.26 M |
| 01/02/2025 | $15.95 | $15.92 (-0.19%) | $16.70 | $15.82 | 524,300 | $574.76 M |
| 12/31/2024 | $15.75 | $15.83 (0.51%) | $15.93 | $15.33 | 854,800 | $571.51 M |
| 12/30/2024 | $16.27 | $15.64 (-3.87%) | $16.51 | $15.51 | 1.32 M | $564.65 M |
| 12/27/2024 | $16.64 | $16.42 (-1.32%) | $17.25 | $16.29 | 862,100 | $592.81 M |
| 12/26/2024 | $16.50 | $16.81 (1.88%) | $16.89 | $16.30 | 998,904 | $606.89 M |
| 12/24/2024 | $17.12 | $16.71 (-2.39%) | $17.12 | $16.63 | 379,000 | $603.28 M |
| 12/23/2024 | $16.98 | $17.12 (0.82%) | $17.50 | $16.88 | 974,243 | $618.09 M |
| 12/20/2024 | $16.77 | $17.03 (1.55%) | $17.64 | $16.62 | 1.47 M | $614.84 M |
| 12/19/2024 | $17.08 | $16.92 (-0.94%) | $17.08 | $16.31 | 1.70 M | $610.87 M |
| 12/18/2024 | $18.00 | $17.13 (-4.83%) | $18.33 | $16.44 | 2.08 M | $618.45 M |
| 12/17/2024 | $19.33 | $18.00 (-6.88%) | $19.40 | $17.77 | 2.25 M | $649.86 M |
| 12/16/2024 | $18.25 | $19.42 (6.41%) | $19.65 | $18.08 | 2.20 M | $701.12 M |
| 12/13/2024 | $18.76 | $18.83 (0.37%) | $21.05 | $17.52 | 5.18 M | $679.82 M |
| 12/12/2024 | $18.70 | $18.43 (-1.44%) | $19.34 | $15.67 | 14.65 M | $665.38 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.
