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 |