5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
-1.48%
3 MONTH PERFORMANCE
+13.61%
6 MONTH PERFORMANCE
-3.57%
YEAR-TO-DATE PERFORMANCE
-44.25%
1 YEAR PERFORMANCE
-27.48%
Keros Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.84 | $9.45 (-12.82%) | $10.98 | $9.37 | 238.37 K | $187.11 M |
| 11/04/2026 | $11.13 | $10.83 (-2.7%) | $11.22 | $10.80 | 128.30 K | $214.44 M |
| 11/03/2026 | $10.78 | $10.83 (0.46%) | $11.11 | $10.78 | 106.00 K | $214.44 M |
| 11/02/2026 | $11.12 | $10.76 (-3.24%) | $11.39 | $10.53 | 139.24 K | $213.05 M |
| 10/30/2026 | $11.32 | $11.04 (-2.47%) | $11.49 | $10.98 | 120.20 K | $218.60 M |
| 10/29/2026 | $11.71 | $11.36 (-2.99%) | $11.88 | $11.21 | 205.12 K | $224.93 M |
| 10/28/2026 | $11.34 | $11.61 (2.38%) | $11.79 | $11.20 | 183.22 K | $229.88 M |
| 10/27/2026 | $11.37 | $11.43 (0.53%) | $11.63 | $11.19 | 148.51 K | $226.32 M |
| 10/26/2026 | $11.30 | $11.33 (0.27%) | $11.51 | $11.20 | 112.41 K | $224.34 M |
| 10/23/2026 | $11.28 | $11.28 (0%) | $11.34 | $10.92 | 120.90 K | $223.35 M |
| 10/22/2026 | $11.15 | $11.35 (1.79%) | $11.44 | $11.15 | 115.51 K | $224.73 M |
| 10/21/2026 | $11.40 | $11.18 (-1.93%) | $11.68 | $11.11 | 178.14 K | $221.37 M |
| 10/20/2026 | $11.04 | $11.40 (3.26%) | $11.67 | $11.04 | 153.40 K | $225.72 M |
| 10/19/2026 | $10.68 | $11.06 (3.56%) | $11.15 | $10.66 | 210.65 K | $218.99 M |
| 10/16/2026 | $11.11 | $10.66 (-4.05%) | $11.13 | $10.63 | 169.64 K | $211.07 M |
| 10/15/2026 | $11.13 | $11.10 (-0.27%) | $11.40 | $10.98 | 96.70 K | $219.78 M |
| 10/14/2026 | $11.07 | $11.05 (-0.18%) | $11.30 | $10.92 | 159.14 K | $218.79 M |
| 10/13/2026 | $11.65 | $11.23 (-3.61%) | $11.69 | $11.19 | 144.30 K | $222.36 M |
| 10/12/2026 | $11.77 | $11.61 (-1.36%) | $12.08 | $11.58 | 223.70 K | $229.88 M |
| 10/09/2026 | $11.58 | $11.95 (3.2%) | $12.26 | $11.49 | 194.40 K | $236.61 M |
| 10/08/2026 | $11.13 | $11.64 (4.58%) | $11.76 | $10.99 | 245.70 K | $230.48 M |
| 10/07/2026 | $10.81 | $11.21 (3.7%) | $11.34 | $10.81 | 196.00 K | $221.96 M |
| 10/06/2026 | $11.56 | $11.01 (-4.76%) | $11.63 | $10.95 | 185.32 K | $218.00 M |
| 10/05/2026 | $11.38 | $11.52 (1.23%) | $11.56 | $11.07 | 132.41 K | $228.10 M |
| 10/02/2026 | $11.38 | $11.36 (-0.18%) | $11.44 | $11.01 | 231.53 K | $224.93 M |
| 10/01/2026 | $11.38 | $11.26 (-1.05%) | $11.44 | $11.08 | 140.20 K | $222.95 M |
| 09/30/2026 | $11.25 | $11.40 (1.33%) | $11.58 | $11.16 | 131.22 K | $225.72 M |
| 09/29/2026 | $11.24 | $11.19 (-0.44%) | $11.46 | $11.15 | 118.35 K | $221.57 M |
| 09/28/2026 | $11.33 | $11.28 (-0.44%) | $11.41 | $10.93 | 208.64 K | $223.35 M |
| 09/25/2026 | $11.54 | $11.62 (0.69%) | $11.70 | $11.29 | 216.10 K | $230.08 M |
| 09/24/2026 | $11.60 | $11.55 (-0.43%) | $11.60 | $10.97 | 284.44 K | $228.69 M |
| 09/23/2026 | $11.68 | $11.63 (-0.43%) | $11.82 | $11.47 | 157.54 K | $230.28 M |
| 09/22/2026 | $11.54 | $11.73 (1.65%) | $12.05 | $11.43 | 189.82 K | $232.26 M |
| 09/21/2026 | $11.31 | $11.48 (1.5%) | $11.60 | $11.08 | 120.72 K | $227.31 M |
| 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 |
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.
