5 DAY PERFORMANCE
-5.29%
1 MONTH PERFORMANCE
-1.60%
3 MONTH PERFORMANCE
+2.25%
6 MONTH PERFORMANCE
+5.98%
YEAR-TO-DATE PERFORMANCE
+0.69%
1 YEAR PERFORMANCE
-77.23%
Keros Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.26 | $21.69 (7.06%) | $21.93 | $20.26 | 1.12 M | $881.12 M |
| 12/04/2025 | $18.10 | $20.27 (11.99%) | $20.35 | $17.95 | 1.19 M | $823.44 M |
| 12/03/2025 | $16.93 | $18.10 (6.91%) | $18.44 | $16.93 | 2.15 M | $735.28 M |
| 12/02/2025 | $17.18 | $16.83 (-2.04%) | $17.18 | $16.75 | 855.93 K | $683.69 M |
| 12/01/2025 | $17.48 | $17.18 (-1.72%) | $17.58 | $17.10 | 789.33 K | $697.91 M |
| 11/28/2025 | $17.71 | $17.48 (-1.3%) | $17.74 | $17.40 | 660.55 K | $710.10 M |
| 11/26/2025 | $17.09 | $17.50 (2.4%) | $17.55 | $16.98 | 1.66 M | $710.91 M |
| 11/25/2025 | $17.02 | $17.32 (1.76%) | $17.47 | $16.88 | 1.69 M | $703.60 M |
| 11/24/2025 | $17.61 | $17.01 (-3.41%) | $17.73 | $16.65 | 1.59 M | $691.00 M |
| 11/21/2025 | $16.80 | $17.39 (3.51%) | $17.63 | $16.63 | 1.44 M | $706.44 M |
| 11/20/2025 | $16.99 | $16.82 (-1%) | $18.42 | $16.78 | 994.00 K | $683.28 M |
| 11/19/2025 | $16.70 | $16.86 (0.96%) | $17.21 | $16.31 | 1.44 M | $684.91 M |
| 11/18/2025 | $17.24 | $17.55 (1.8%) | $17.65 | $16.96 | 1.13 M | $712.94 M |
| 11/17/2025 | $17.11 | $17.37 (1.52%) | $17.57 | $16.74 | 1.67 M | $705.63 M |
| 11/14/2025 | $17.24 | $17.26 (0.12%) | $17.63 | $17.12 | 989.82 K | $701.16 M |
| 11/13/2025 | $17.41 | $17.30 (-0.63%) | $17.63 | $17.06 | 1.07 M | $702.78 M |
| 11/12/2025 | $16.90 | $17.47 (3.37%) | $17.53 | $16.83 | 1.90 M | $709.69 M |
| 11/11/2025 | $17.11 | $16.90 (-1.23%) | $17.14 | $16.30 | 825.90 K | $686.53 M |
| 11/10/2025 | $16.65 | $17.04 (2.34%) | $17.30 | $16.58 | 1.88 M | $692.22 M |
| 11/07/2025 | $16.24 | $16.20 (-0.25%) | $16.75 | $15.89 | 1.33 M | $658.10 M |
| 11/06/2025 | $16.13 | $16.17 (0.25%) | $16.62 | $15.65 | 1.79 M | $656.88 M |
| 11/05/2025 | $15.52 | $15.65 (0.84%) | $15.69 | $15.15 | 1.26 M | $635.76 M |
| 11/04/2025 | $15.10 | $15.55 (2.98%) | $15.67 | $15.10 | 1.14 M | $631.69 M |
| 11/03/2025 | $15.05 | $15.22 (1.13%) | $15.24 | $14.86 | 881.33 K | $618.29 M |
| 10/31/2025 | $15.05 | $15.22 (1.13%) | $15.30 | $14.86 | 666.20 K | $618.13 M |
| 10/30/2025 | $15.00 | $15.03 (0.2%) | $15.29 | $14.96 | 1.04 M | $610.41 M |
| 10/29/2025 | $15.15 | $15.04 (-0.73%) | $15.47 | $15.00 | 997.80 K | $610.82 M |
| 10/28/2025 | $14.90 | $15.18 (1.88%) | $15.44 | $14.77 | 960.60 K | $616.50 M |
| 10/27/2025 | $15.10 | $15.03 (-0.46%) | $15.54 | $14.95 | 1.19 M | $610.41 M |
| 10/24/2025 | $14.94 | $15.04 (0.67%) | $15.15 | $14.74 | 703.30 K | $610.82 M |
| 10/23/2025 | $15.53 | $14.88 (-4.19%) | $15.65 | $14.85 | 819.37 K | $604.32 M |
| 10/22/2025 | $15.42 | $15.56 (0.91%) | $15.76 | $15.03 | 815.23 K | $631.94 M |
| 10/21/2025 | $15.10 | $15.41 (2.05%) | $15.49 | $14.92 | 977.50 K | $625.84 M |
| 10/20/2025 | $14.02 | $15.19 (8.35%) | $15.46 | $13.96 | 2.23 M | $616.91 M |
| 10/17/2025 | $13.77 | $13.83 (0.44%) | $13.91 | $13.60 | 660.65 K | $561.68 M |
| 10/16/2025 | $14.56 | $13.74 (-5.63%) | $14.83 | $13.65 | 2.17 M | $558.02 M |
| 10/15/2025 | $15.00 | $14.49 (-3.4%) | $15.03 | $13.93 | 5.81 M | $588.48 M |
| 10/14/2025 | $15.74 | $15.09 (-4.13%) | $15.89 | $15.06 | 517.10 K | $612.85 M |
| 10/13/2025 | $15.72 | $15.89 (1.08%) | $16.14 | $15.65 | 496.74 K | $645.34 M |
| 10/10/2025 | $16.14 | $15.70 (-2.73%) | $16.18 | $15.68 | 451.23 K | $637.62 M |
| 10/09/2025 | $15.90 | $16.12 (1.38%) | $16.44 | $15.90 | 509.00 K | $654.68 M |
| 10/08/2025 | $15.83 | $15.96 (0.82%) | $16.43 | $15.67 | 535.42 K | $648.18 M |
| 10/07/2025 | $15.67 | $15.65 (-0.13%) | $15.89 | $15.50 | 308.12 K | $635.59 M |
| 10/06/2025 | $16.09 | $15.62 (-2.92%) | $16.57 | $15.59 | 411.02 K | $634.37 M |
| 10/03/2025 | $15.61 | $15.94 (2.11%) | $16.36 | $15.61 | 476.05 K | $647.37 M |
| 10/02/2025 | $15.32 | $15.58 (1.7%) | $15.66 | $15.00 | 813.98 K | $632.75 M |
| 10/01/2025 | $15.78 | $15.28 (-3.17%) | $15.96 | $15.08 | 914.40 K | $620.57 M |
| 09/30/2025 | $15.89 | $15.82 (-0.44%) | $16.09 | $15.75 | 536.52 K | $642.50 M |
| 09/29/2025 | $16.11 | $15.95 (-0.99%) | $16.30 | $15.67 | 271.30 K | $647.78 M |
| 09/26/2025 | $15.87 | $16.05 (1.13%) | $16.11 | $15.71 | 393.41 K | $651.84 M |
| 09/25/2025 | $15.67 | $15.80 (0.83%) | $15.88 | $15.55 | 220.30 K | $641.68 M |
| 09/24/2025 | $15.74 | $15.75 (0.06%) | $15.86 | $15.56 | 183.50 K | $639.65 M |
| 09/23/2025 | $15.81 | $15.69 (-0.76%) | $15.99 | $15.65 | 204.90 K | $637.22 M |
| 09/22/2025 | $15.63 | $15.90 (1.73%) | $16.08 | $15.50 | 296.21 K | $645.75 M |
| 09/19/2025 | $16.04 | $15.56 (-2.99%) | $16.04 | $15.42 | 562.80 K | $631.94 M |
| 09/18/2025 | $15.87 | $16.04 (1.07%) | $16.04 | $15.83 | 225.24 K | $651.43 M |
| 09/17/2025 | $15.89 | $15.62 (-1.7%) | $16.11 | $15.53 | 197.90 K | $634.37 M |
| 09/16/2025 | $15.53 | $15.80 (1.74%) | $16.00 | $15.52 | 481.00 K | $641.68 M |
| 09/15/2025 | $15.54 | $15.55 (0.06%) | $15.76 | $15.34 | 250.31 K | $631.53 M |
| 09/12/2025 | $15.71 | $15.66 (-0.32%) | $15.84 | $15.51 | 245.60 K | $636.00 M |
| 09/11/2025 | $15.67 | $15.76 (0.57%) | $15.85 | $15.62 | 235.10 K | $640.06 M |
| 09/10/2025 | $15.75 | $15.65 (-0.63%) | $15.75 | $15.23 | 287.80 K | $635.59 M |
| 09/09/2025 | $15.48 | $15.71 (1.49%) | $15.73 | $15.32 | 199.84 K | $638.03 M |
| 09/08/2025 | $15.59 | $15.47 (-0.77%) | $15.65 | $15.25 | 287.10 K | $628.28 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.
