5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+3.65%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
+3.56%
YEAR-TO-DATE PERFORMANCE
-44.25%
1 YEAR PERFORMANCE
-27.06%
Keros Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $11.32 | $11.19 (-1.15%) | $11.40 | $11.10 | 302.50 K | $221.57 M |
| 09/17/2026 | $10.87 | $11.36 (4.51%) | $11.39 | $10.83 | 274.10 K | $224.93 M |
| 09/16/2026 | $11.23 | $10.74 (-4.36%) | $11.23 | $10.70 | 273.99 K | $212.66 M |
| 09/15/2026 | $11.16 | $11.17 (0.09%) | $11.21 | $10.72 | 200.00 K | $221.17 M |
| 09/14/2026 | $11.10 | $11.21 (0.99%) | $11.34 | $10.98 | 342.20 K | $221.96 M |
| 09/11/2026 | $11.25 | $11.08 (-1.51%) | $11.34 | $11.03 | 143.83 K | $219.39 M |
| 09/10/2026 | $11.16 | $11.17 (0.09%) | $11.20 | $11.00 | 128.80 K | $221.17 M |
| 09/09/2026 | $11.48 | $11.31 (-1.48%) | $11.82 | $11.21 | 188.51 K | $223.94 M |
| 09/08/2026 | $11.16 | $11.17 (0.09%) | $11.31 | $10.98 | 73.05 K | $221.17 M |
| 09/04/2026 | $11.03 | $11.32 (2.63%) | $11.40 | $11.02 | 65.64 K | $224.14 M |
| 09/03/2026 | $11.27 | $11.11 (-1.42%) | $11.32 | $10.92 | 148.71 K | $219.98 M |
| 09/02/2026 | $11.07 | $11.23 (1.45%) | $11.49 | $10.97 | 98.00 K | $222.36 M |
| 09/01/2026 | $11.02 | $11.07 (0.45%) | $11.13 | $10.83 | 96.24 K | $219.19 M |
| 08/31/2026 | $10.93 | $11.08 (1.37%) | $11.20 | $10.76 | 180.00 K | $219.39 M |
| 08/28/2026 | $11.15 | $11.03 (-1.08%) | $11.16 | $10.58 | 328.30 K | $218.40 M |
| 08/27/2026 | $11.09 | $11.23 (1.26%) | $11.48 | $11.01 | 127.60 K | $222.36 M |
| 08/26/2026 | $11.66 | $11.12 (-4.63%) | $11.66 | $11.08 | 113.60 K | $220.18 M |
| 08/25/2026 | $10.83 | $11.68 (7.85%) | $11.71 | $10.83 | 200.32 K | $231.27 M |
| 08/24/2026 | $11.12 | $10.78 (-3.06%) | $11.12 | $10.72 | 217.10 K | $213.45 M |
| 08/21/2026 | $10.96 | $11.03 (0.64%) | $11.09 | $10.81 | 157.51 K | $218.40 M |
| 08/20/2026 | $11.09 | $10.95 (-1.26%) | $11.10 | $10.55 | 203.10 K | $216.81 M |
| 08/19/2026 | $10.63 | $11.10 (4.42%) | $11.17 | $10.63 | 152.20 K | $219.78 M |
| 08/18/2026 | $10.38 | $10.61 (2.22%) | $10.67 | $10.12 | 256.15 K | $210.08 M |
| 08/17/2026 | $10.05 | $10.48 (4.28%) | $10.51 | $10.00 | 221.51 K | $207.51 M |
| 08/14/2026 | $10.59 | $10.10 (-4.63%) | $10.59 | $10.02 | 315.30 K | $199.98 M |
| 08/13/2026 | $11.28 | $10.66 (-5.5%) | $11.43 | $10.64 | 239.50 K | $211.07 M |
| 08/12/2026 | $10.69 | $11.20 (4.77%) | $11.23 | $10.55 | 159.71 K | $221.76 M |
| 08/11/2026 | $10.63 | $10.64 (0.09%) | $10.73 | $10.55 | 137.92 K | $210.68 M |
| 08/10/2026 | $11.15 | $10.69 (-4.13%) | $11.18 | $10.54 | 170.83 K | $211.67 M |
| 08/07/2026 | $10.74 | $11.15 (3.82%) | $11.26 | $10.58 | 319.63 K | $220.77 M |
| 08/06/2026 | $9.97 | $10.65 (6.82%) | $10.71 | $9.97 | 386.63 K | $210.87 M |
| 08/05/2026 | $10.18 | $9.99 (-1.87%) | $10.29 | $9.87 | 335.20 K | $197.81 M |
| 08/04/2026 | $9.77 | $10.25 (4.91%) | $10.43 | $9.69 | 276.93 K | $202.95 M |
| 08/03/2026 | $10.16 | $10.11 (-0.49%) | $10.18 | $9.87 | 154.11 K | $200.18 M |
| 07/31/2026 | $10.21 | $10.07 (-1.37%) | $10.21 | $9.82 | 145.10 K | $374.82 M |
| 07/30/2026 | $9.92 | $10.22 (3.02%) | $10.23 | $9.90 | 136.32 K | $380.40 M |
| 07/29/2026 | $10.08 | $9.97 (-1.09%) | $10.34 | $9.83 | 164.30 K | $371.10 M |
| 07/28/2026 | $10.26 | $10.07 (-1.85%) | $10.42 | $9.83 | 163.35 K | $374.82 M |
| 07/27/2026 | $10.16 | $10.21 (0.49%) | $10.50 | $10.05 | 159.29 K | $380.03 M |
| 07/24/2026 | $10.36 | $10.06 (-2.9%) | $10.36 | $10.02 | 140.64 K | $374.45 M |
| 07/23/2026 | $9.94 | $10.14 (2.01%) | $10.39 | $9.91 | 217.40 K | $377.42 M |
| 07/22/2026 | $10.49 | $10.21 (-2.67%) | $10.49 | $10.13 | 180.43 K | $380.03 M |
| 07/21/2026 | $10.59 | $10.57 (-0.19%) | $10.68 | $10.47 | 113.32 K | $393.43 M |
| 07/20/2026 | $10.75 | $10.61 (-1.3%) | $10.97 | $10.51 | 199.20 K | $394.92 M |
| 07/17/2026 | $10.58 | $10.64 (0.57%) | $10.76 | $10.37 | 142.83 K | $396.03 M |
| 07/16/2026 | $11.03 | $10.61 (-3.81%) | $11.03 | $10.41 | 251.60 K | $394.92 M |
| 07/15/2026 | $10.60 | $11.03 (4.06%) | $11.05 | $10.37 | 194.70 K | $410.55 M |
| 07/14/2026 | $11.12 | $10.57 (-4.95%) | $11.18 | $10.56 | 157.51 K | $393.43 M |
| 07/13/2026 | $11.78 | $11.10 (-5.77%) | $11.78 | $11.00 | 251.06 K | $413.16 M |
| 07/10/2026 | $12.03 | $11.80 (-1.91%) | $12.19 | $11.13 | 259.10 K | $439.21 M |
| 07/09/2026 | $11.65 | $12.03 (3.26%) | $12.04 | $11.57 | 371.40 K | $447.77 M |
| 07/08/2026 | $11.54 | $11.67 (1.13%) | $11.83 | $11.26 | 302.62 K | $434.37 M |
| 07/07/2026 | $11.06 | $11.65 (5.33%) | $11.73 | $11.05 | 269.23 K | $433.63 M |
| 07/06/2026 | $11.24 | $11.03 (-1.87%) | $11.37 | $10.93 | 209.00 K | $410.55 M |
| 07/02/2026 | $10.88 | $11.26 (3.49%) | $11.42 | $10.88 | 403.61 K | $419.11 M |
| 07/01/2026 | $10.70 | $10.88 (1.68%) | $10.96 | $10.60 | 210.62 K | $404.97 M |
| 06/30/2026 | $10.93 | $10.70 (-2.1%) | $11.14 | $10.66 | 289.10 K | $398.27 M |
| 06/29/2026 | $10.92 | $10.93 (0.09%) | $10.96 | $10.57 | 353.30 K | $406.83 M |
| 06/26/2026 | $10.62 | $10.99 (3.48%) | $11.01 | $10.30 | 1.43 M | $409.06 M |
| 06/25/2026 | $10.94 | $10.41 (-4.84%) | $11.11 | $10.38 | 267.20 K | $387.47 M |
| 06/24/2026 | $11.02 | $10.92 (-0.91%) | $11.47 | $10.89 | 212.80 K | $406.46 M |
| 06/23/2026 | $10.91 | $11.00 (0.82%) | $11.44 | $10.91 | 268.00 K | $409.43 M |
| 06/22/2026 | $10.70 | $10.98 (2.62%) | $11.23 | $10.67 | 340.59 K | $408.69 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.
