Kronos Bio, Inc. (KRON) Charts

$1.00

south_east
-$0.02 (-1.96%)
Day's range
$0.98
Day's range
$1.03

5 DAY PERFORMANCE

-1.96%

1 MONTH PERFORMANCE

+0.00%

3 MONTH PERFORMANCE

+10.74%

6 MONTH PERFORMANCE

+1.70%

YEAR-TO-DATE PERFORMANCE

+5.26%

1 YEAR PERFORMANCE

-9.09%

Kronos Bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $1.03 $1.00 (-2.91%) $1.03 $0.98 392,157 $60.31 M
02/20/2025 $1.03 $1.02 (-0.97%) $1.04 $0.97 408,400 $61.52 M
02/19/2025 $1.02 $1.02 (0%) $1.04 $1.02 58,538 $61.52 M
02/18/2025 $1.02 $1.02 (0%) $1.03 $0.98 151,608 $61.52 M
02/14/2025 $1.03 $1.02 (-0.97%) $1.03 $1.00 98,607 $61.52 M
02/13/2025 $0.99 $1.02 (3.03%) $1.02 $0.96 233,800 $61.52 M
02/12/2025 $0.96 $0.97 (1.05%) $0.99 $0.96 67,700 $58.51 M
02/11/2025 $0.95 $0.97 (1.87%) $0.98 $0.92 235,727 $58.37 M
02/10/2025 $0.97 $0.95 (-2.32%) $1.00 $0.94 399,601 $57.15 M
02/07/2025 $0.97 $0.97 (0%) $1.00 $0.96 248,700 $58.50 M
02/06/2025 $1.02 $0.99 (-2.94%) $1.02 $0.96 113,522 $59.71 M
02/05/2025 $0.99 $1.00 (1.01%) $1.03 $0.98 138,531 $60.31 M
02/04/2025 $0.97 $0.99 (1.98%) $1.01 $0.97 179,052 $59.76 M
02/03/2025 $0.98 $0.98 (-0.11%) $1.01 $0.96 440,809 $59.04 M
01/31/2025 $1.04 $1.01 (-2.88%) $1.04 $1.00 144,400 $60.91 M
01/30/2025 $1.03 $1.03 (0%) $1.04 $1.00 150,000 $62.12 M
01/29/2025 $1.02 $1.02 (0%) $1.03 $0.99 137,800 $61.52 M
01/28/2025 $1.02 $1.02 (0%) $1.05 $1.02 224,700 $61.52 M
01/27/2025 $1.04 $1.02 (-1.92%) $1.05 $1.02 354,100 $61.52 M
01/24/2025 $1.06 $1.04 (-1.89%) $1.07 $1.03 341,422 $62.72 M
01/23/2025 $0.99 $1.07 (8.08%) $1.09 $0.99 585,700 $64.53 M
01/22/2025 $1.00 $1.00 (0%) $1.02 $0.95 375,900 $60.31 M
01/21/2025 $0.99 $0.99 (0.02%) $1.03 $0.95 210,837 $59.72 M
01/17/2025 $1.01 $0.99 (-1.92%) $1.02 $0.99 43,900 $59.74 M
01/16/2025 $0.99 $1.01 (2.02%) $1.02 $0.96 142,418 $60.91 M
01/15/2025 $0.95 $0.98 (3.16%) $1.00 $0.95 49,949 $59.11 M
01/14/2025 $0.95 $0.98 (3.16%) $1.00 $0.94 205,800 $59.11 M
01/13/2025 $0.95 $0.95 (0.03%) $0.96 $0.92 228,032 $57.31 M
01/10/2025 $0.98 $0.96 (-2.41%) $0.98 $0.93 271,143 $57.68 M
01/08/2025 $0.99 $0.99 (-0.83%) $0.99 $0.95 223,100 $59.41 M
01/07/2025 $0.96 $1.00 (4.17%) $1.02 $0.96 180,152 $60.31 M
01/06/2025 $1.00 $0.97 (-2.87%) $1.00 $0.96 251,400 $58.58 M
01/03/2025 $0.98 $1.00 (2.05%) $1.01 $0.95 202,600 $60.31 M
01/02/2025 $0.97 $0.97 (0.34%) $0.99 $0.94 30,631 $58.51 M
12/31/2024 $0.90 $0.95 (5.56%) $0.97 $0.90 337,900 $57.30 M
12/30/2024 $0.91 $0.97 (6.26%) $0.97 $0.90 179,816 $58.32 M
12/27/2024 $0.91 $0.94 (3.3%) $0.96 $0.89 1.26 M $56.69 M
12/26/2024 $0.95 $0.92 (-3.16%) $0.95 $0.90 1.51 M $55.49 M
12/24/2024 $0.96 $0.95 (-1.05%) $0.96 $0.93 30,048 $57.29 M
12/23/2024 $0.95 $0.95 (0%) $0.96 $0.93 110,200 $57.30 M
12/20/2024 $0.92 $0.96 (4.13%) $0.97 $0.92 78,784 $57.77 M
12/19/2024 $0.95 $0.93 (-2.31%) $0.99 $0.91 295,718 $55.98 M
12/18/2024 $0.97 $0.95 (-2.06%) $1.01 $0.94 217,900 $57.30 M
12/17/2024 $0.95 $0.96 (0.66%) $0.98 $0.93 332,300 $57.68 M
12/16/2024 $0.97 $0.96 (-1.03%) $1.03 $0.92 392,500 $57.90 M
12/13/2024 $0.99 $0.98 (-1.02%) $1.00 $0.97 294,700 $59.10 M
12/12/2024 $1.00 $1.00 (0%) $1.03 $0.99 185,311 $60.31 M
12/11/2024 $1.08 $1.02 (-5.56%) $1.08 $1.01 159,300 $61.52 M
12/10/2024 $1.09 $1.05 (-3.67%) $1.09 $1.02 153,161 $63.33 M
12/09/2024 $1.03 $1.07 (3.88%) $1.08 $1.03 269,103 $64.53 M
12/06/2024 $1.01 $1.02 (0.99%) $1.06 $1.01 325,514 $61.52 M
12/05/2024 $1.01 $1.02 (0.99%) $1.06 $0.97 1.35 M $61.52 M
12/04/2024 $0.91 $0.94 (3.59%) $0.95 $0.90 181,222 $56.70 M
12/03/2024 $0.96 $0.90 (-6.3%) $0.98 $0.89 582,600 $54.25 M
12/02/2024 $0.95 $0.97 (2.49%) $0.99 $0.93 365,340 $58.73 M
11/29/2024 $1.00 $0.95 (-5%) $1.00 $0.94 421,415 $57.30 M
11/27/2024 $0.93 $0.96 (3.24%) $0.99 $0.92 1.24 M $57.91 M
11/26/2024 $0.88 $0.87 (-1.94%) $0.91 $0.84 540,419 $52.17 M
11/25/2024 $0.88 $0.89 (0.75%) $0.92 $0.88 105,200 $53.56 M
11/22/2024 $0.92 $0.90 (-1.85%) $0.92 $0.88 96,700 $54.46 M