Kronos Bio, Inc. (KRON) Charts

$0.90

south_east
-$0 (-0.2%)
Day's range
$0.9
Day's range
$0.91

5 DAY PERFORMANCE

+5.76%

1 MONTH PERFORMANCE

+11.39%

3 MONTH PERFORMANCE

-10.89%

6 MONTH PERFORMANCE

-9.09%

YEAR-TO-DATE PERFORMANCE

-5.26%

1 YEAR PERFORMANCE

-12.62%

Kronos Bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/30/2025 $0.90 $0.89 (-0.8%) $0.93 $0.89 95,534 $53.88 M
04/29/2025 $0.85 $0.90 (5.64%) $0.93 $0.85 105,016 $54.25 M
04/28/2025 $0.86 $0.89 (2.8%) $0.92 $0.85 102,000 $53.41 M
04/25/2025 $0.85 $0.85 (0.12%) $0.90 $0.84 104,041 $51.35 M
04/24/2025 $0.87 $0.86 (-1.03%) $0.93 $0.86 68,737 $51.96 M
04/23/2025 $0.88 $0.88 (0.01%) $0.93 $0.88 79,824 $53.11 M
04/22/2025 $0.90 $0.88 (-2.64%) $0.92 $0.86 117,825 $52.87 M
04/21/2025 $0.86 $0.91 (5.23%) $0.94 $0.85 113,331 $54.61 M
04/17/2025 $0.90 $0.89 (-0.85%) $0.90 $0.85 11,027 $53.59 M
04/16/2025 $0.86 $0.88 (2.33%) $0.90 $0.85 74,400 $53.10 M
04/15/2025 $0.85 $0.87 (2.12%) $0.92 $0.85 54,237 $52.38 M
04/14/2025 $0.82 $0.86 (4.59%) $0.88 $0.82 112,516 $51.75 M
04/11/2025 $0.81 $0.78 (-3.35%) $0.81 $0.77 15,142 $47.07 M
04/10/2025 $0.78 $0.78 (-0.36%) $0.80 $0.77 114,811 $46.93 M
04/09/2025 $0.74 $0.78 (4.66%) $0.78 $0.74 132,609 $46.89 M
04/08/2025 $0.78 $0.75 (-3.27%) $0.79 $0.74 106,409 $45.53 M
04/07/2025 $0.76 $0.77 (1.38%) $0.80 $0.75 62,600 $46.50 M
04/04/2025 $0.78 $0.78 (-0.13%) $0.83 $0.77 295,000 $47.01 M
04/03/2025 $0.82 $0.80 (-2.25%) $0.85 $0.79 108,839 $48.28 M
04/02/2025 $0.82 $0.84 (1.57%) $0.86 $0.82 138,844 $50.45 M
04/01/2025 $0.82 $0.81 (-1.46%) $0.85 $0.81 109,846 $48.76 M
03/31/2025 $0.83 $0.83 (0%) $0.89 $0.83 158,900 $49.78 M
03/28/2025 $0.83 $0.83 (-0.25%) $0.86 $0.83 65,818 $49.78 M
03/27/2025 $0.84 $0.83 (-1.79%) $0.87 $0.82 103,346 $49.78 M
03/26/2025 $0.85 $0.86 (1.51%) $0.88 $0.84 144,400 $52.06 M
03/25/2025 $0.87 $0.85 (-1.41%) $0.89 $0.85 113,600 $51.46 M
03/24/2025 $0.88 $0.87 (-1.51%) $0.95 $0.84 239,200 $52.30 M
03/21/2025 $0.88 $0.87 (-1.07%) $0.93 $0.87 388,400 $52.54 M
03/20/2025 $0.88 $0.88 (0.23%) $0.93 $0.86 206,813 $53.10 M
03/19/2025 $0.92 $0.90 (-2.92%) $0.95 $0.87 220,300 $54.01 M
03/18/2025 $0.95 $0.93 (-1.86%) $0.97 $0.92 133,300 $56.26 M
03/17/2025 $0.95 $0.95 (-0.13%) $0.96 $0.91 76,500 $57.25 M
03/14/2025 $0.93 $0.94 (1.08%) $0.96 $0.91 35,446 $56.69 M
03/13/2025 $0.95 $0.92 (-3.61%) $0.98 $0.90 102,400 $55.23 M
03/12/2025 $0.92 $0.92 (0.47%) $0.97 $0.90 30,900 $55.75 M
03/11/2025 $0.95 $0.92 (-3.42%) $0.95 $0.90 137,700 $55.34 M
03/10/2025 $0.98 $0.95 (-3.07%) $0.99 $0.91 239,045 $57.30 M
03/07/2025 $0.95 $0.96 (1.05%) $0.96 $0.95 63,100 $57.90 M
03/06/2025 $0.95 $0.96 (0.73%) $0.98 $0.94 267,100 $57.71 M
03/05/2025 $0.97 $0.95 (-2.2%) $0.99 $0.94 318,346 $57.30 M
03/04/2025 $0.94 $0.95 (1.06%) $0.96 $0.90 107,232 $57.30 M
03/03/2025 $0.96 $0.93 (-3.65%) $0.99 $0.92 325,006 $55.79 M
02/28/2025 $0.96 $0.98 (2.62%) $1.00 $0.96 51,500 $59.11 M
02/27/2025 $0.99 $0.96 (-2.78%) $1.00 $0.95 84,708 $58.05 M
02/26/2025 $0.97 $0.98 (0.53%) $1.02 $0.97 84,000 $58.81 M
02/25/2025 $0.97 $0.98 (0.8%) $1.00 $0.97 108,900 $58.95 M
02/24/2025 $0.99 $0.98 (-1.26%) $1.02 $0.96 173,917 $58.95 M
02/21/2025 $1.03 $1.00 (-2.91%) $1.03 $0.98 392,300 $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