5 DAY PERFORMANCE
+12.71%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
-2.49%
6 MONTH PERFORMANCE
-35.40%
YEAR-TO-DATE PERFORMANCE
-44.25%
1 YEAR PERFORMANCE
-15.04%
Keros Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.74 | $10.81 (0.65%) | $10.84 | $10.64 | 30.76 K | |
| 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 |
| 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 |
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.
