-
5 DAY PERFORMANCE
-3.42% -
1 MONTH PERFORMANCE
-10.53% -
3 MONTH PERFORMANCE
-14.95% -
6 MONTH PERFORMANCE
-16.67% -
YEAR-TO-DATE PERFORMANCE
-32.00% -
1 YEAR PERFORMANCE
-23.42%
Kronos Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.86 | $0.85 (-0.6%) | $0.86 | $0.85 | 665,617 | $51.26 M |
| 11/15/2024 | $0.83 | $0.85 (3.03%) | $0.90 | $0.80 | 599,014 | $51.26 M |
| 11/14/2024 | $0.88 | $0.85 (-3.3%) | $0.90 | $0.84 | 607,032 | $51.33 M |
| 11/13/2024 | $0.92 | $0.88 (-4.34%) | $0.92 | $0.88 | 57,800 | $53.08 M |
| 11/12/2024 | $0.90 | $0.92 (2.21%) | $0.92 | $0.88 | 90,045 | $55.48 M |
| 11/11/2024 | $0.85 | $0.87 (2.35%) | $0.92 | $0.83 | 53,233 | $52.59 M |
| 11/08/2024 | $0.87 | $0.83 (-5.21%) | $0.92 | $0.83 | 134,400 | $49.58 M |
| 11/07/2024 | $0.93 | $0.90 (-3.26%) | $0.96 | $0.89 | 131,639 | $54.09 M |
| 11/06/2024 | $0.95 | $0.96 (0.95%) | $0.98 | $0.94 | 24,548 | $57.64 M |
| 11/05/2024 | $0.95 | $0.95 (0%) | $0.96 | $0.94 | 27,200 | $57.09 M |
| 11/04/2024 | $0.94 | $0.95 (1.06%) | $0.95 | $0.92 | 58,500 | $57.09 M |
| 11/01/2024 | $0.97 | $0.99 (2.23%) | $0.99 | $0.92 | 42,800 | $59.50 M |
| 10/31/2024 | $0.95 | $0.97 (2.26%) | $0.98 | $0.92 | 35,709 | $58.30 M |
| 10/30/2024 | $1.00 | $0.94 (-6%) | $1.00 | $0.93 | 41,881 | $56.49 M |
| 10/29/2024 | $0.96 | $0.98 (2.19%) | $1.00 | $0.91 | 148,734 | $58.96 M |
| 10/28/2024 | $0.96 | $0.98 (1.99%) | $1.00 | $0.93 | 84,939 | $58.84 M |
| 10/25/2024 | $0.94 | $0.97 (3.47%) | $0.97 | $0.94 | 19,800 | $58.30 M |
| 10/24/2024 | $0.97 | $0.95 (-1.96%) | $0.97 | $0.92 | 49,928 | $57.15 M |
| 10/23/2024 | $0.96 | $0.95 (-1.05%) | $0.96 | $0.92 | 32,700 | $57.09 M |
| 10/22/2024 | $0.95 | $0.90 (-5.25%) | $0.97 | $0.90 | 73,027 | $54.10 M |
| 10/21/2024 | $0.92 | $0.96 (4.35%) | $0.97 | $0.92 | 114,131 | $57.70 M |
| 10/18/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.91 | 21,600 | $57.09 M |
| 10/17/2024 | $0.95 | $0.93 (-1.83%) | $0.96 | $0.90 | 29,500 | $55.89 M |
| 10/16/2024 | $0.96 | $0.97 (0.52%) | $0.97 | $0.92 | 21,042 | $58.00 M |
| 10/15/2024 | $0.92 | $0.96 (4.35%) | $0.97 | $0.90 | 23,700 | $57.70 M |
| 10/14/2024 | $0.96 | $0.92 (-4.17%) | $0.97 | $0.90 | 29,300 | $55.29 M |
| 10/11/2024 | $0.94 | $0.92 (-2.02%) | $0.98 | $0.90 | 50,800 | $55.35 M |
| 10/10/2024 | $0.96 | $0.98 (2.08%) | $0.98 | $0.90 | 13,400 | $58.90 M |
| 10/09/2024 | $0.98 | $0.95 (-3.54%) | $0.99 | $0.95 | 17,100 | $56.81 M |
| 10/08/2024 | $0.98 | $0.94 (-4.09%) | $0.98 | $0.85 | 376,200 | $56.49 M |
| 10/07/2024 | $1.00 | $0.99 (-1%) | $1.00 | $0.96 | 33,316 | $59.50 M |
| 10/04/2024 | $0.96 | $0.99 (3.36%) | $1.00 | $0.96 | 26,533 | $59.67 M |
| 10/03/2024 | $0.95 | $0.96 (0.87%) | $0.99 | $0.95 | 22,900 | $57.73 M |
| 10/02/2024 | $0.98 | $1.00 (2.45%) | $1.03 | $0.98 | 56,900 | $60.03 M |
| 10/01/2024 | $1.00 | $0.98 (-1.89%) | $1.00 | $0.95 | 55,200 | $58.89 M |
| 09/30/2024 | $0.97 | $1.00 (3.08%) | $1.01 | $0.95 | 60,000 | $60.09 M |
| 09/27/2024 | $0.96 | $0.98 (2.08%) | $1.00 | $0.94 | 39,154 | $58.90 M |
| 09/26/2024 | $0.94 | $0.95 (1.56%) | $0.99 | $0.93 | 14,000 | $57.38 M |
| 09/25/2024 | $1.03 | $0.93 (-9.67%) | $1.03 | $0.93 | 58,419 | $55.92 M |
| 09/24/2024 | $1.00 | $1.00 (0.1%) | $1.00 | $0.96 | 27,707 | $60.10 M |
| 09/23/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.97 | 56,505 | $60.10 M |
| 09/20/2024 | $0.95 | $1.03 (8.42%) | $1.03 | $0.95 | 184,906 | $61.90 M |
| 09/19/2024 | $0.94 | $0.95 (0.81%) | $0.97 | $0.94 | 77,500 | $56.95 M |
| 09/18/2024 | $0.94 | $0.92 (-2.12%) | $0.94 | $0.91 | 213,600 | $55.30 M |
| 09/17/2024 | $0.93 | $0.94 (1.39%) | $0.95 | $0.93 | 83,900 | $56.67 M |
| 09/16/2024 | $0.95 | $0.95 (0.2%) | $0.96 | $0.91 | 135,900 | $57.21 M |
| 09/13/2024 | $0.96 | $0.95 (-1.04%) | $0.97 | $0.93 | 81,200 | $57.09 M |
| 09/12/2024 | $0.96 | $0.94 (-1.08%) | $0.96 | $0.94 | 31,600 | $56.78 M |
| 09/11/2024 | $0.93 | $0.96 (3.22%) | $0.98 | $0.93 | 16,444 | $57.69 M |
| 09/10/2024 | $0.95 | $0.98 (2.65%) | $0.98 | $0.93 | 77,120 | $58.74 M |
| 09/09/2024 | $0.97 | $0.97 (0.31%) | $0.98 | $0.96 | 35,623 | $58.48 M |
| 09/06/2024 | $1.00 | $0.98 (-1.55%) | $1.00 | $0.97 | 22,221 | $59.17 M |
| 09/05/2024 | $0.98 | $0.99 (0.84%) | $1.01 | $0.97 | 50,930 | $59.23 M |
| 09/04/2024 | $0.99 | $0.99 (-0.49%) | $1.00 | $0.96 | 105,071 | $59.20 M |
| 09/03/2024 | $1.05 | $1.00 (-4.85%) | $1.05 | $0.97 | 159,908 | $60.05 M |
| 08/30/2024 | $0.99 | $1.05 (6.05%) | $1.08 | $0.99 | 278,000 | $63.10 M |
| 08/29/2024 | $0.99 | $0.99 (0.1%) | $1.01 | $0.98 | 161,042 | $59.56 M |
| 08/28/2024 | $0.98 | $1.00 (1.56%) | $1.01 | $0.98 | 22,800 | $59.82 M |
| 08/27/2024 | $1.00 | $1.00 (-0.18%) | $1.01 | $0.99 | 58,700 | $59.99 M |
| 08/26/2024 | $0.98 | $1.00 (2.06%) | $1.02 | $0.98 | 104,700 | $60.10 M |
| 08/23/2024 | $0.99 | $0.98 (-1.21%) | $1.00 | $0.96 | 243,800 | $58.89 M |
| 08/22/2024 | $0.99 | $0.98 (-0.68%) | $1.02 | $0.97 | 74,900 | $59.10 M |
| 08/21/2024 | $0.99 | $1.01 (2.02%) | $1.02 | $0.99 | 77,406 | $60.70 M |
| 08/20/2024 | $1.00 | $1.00 (0.04%) | $1.00 | $0.99 | 57,822 | $60.09 M |
| 08/19/2024 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.98 | 122,300 | $60.10 M |