5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
+51.20%
3 MONTH PERFORMANCE
+26.67%
6 MONTH PERFORMANCE
-75.91%
YEAR-TO-DATE PERFORMANCE
-8.78%
1 YEAR PERFORMANCE
-74.98%
Keros Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $14.40 | $14.44 (0.28%) | $14.60 | $14.27 | 652,141 | $582.48 M |
| 04/29/2025 | $14.02 | $14.45 (3.07%) | $14.56 | $14.01 | 1.41 M | $582.88 M |
| 04/28/2025 | $14.22 | $14.26 (0.28%) | $14.46 | $14.09 | 840,400 | $575.22 M |
| 04/25/2025 | $14.20 | $14.21 (0.07%) | $14.45 | $14.14 | 1.00 M | $573.20 M |
| 04/24/2025 | $14.08 | $14.42 (2.41%) | $14.52 | $14.04 | 1.16 M | $581.67 M |
| 04/23/2025 | $14.07 | $14.30 (1.63%) | $14.61 | $14.06 | 1.22 M | $576.83 M |
| 04/22/2025 | $14.32 | $13.89 (-3%) | $14.40 | $13.85 | 871,400 | $560.29 M |
| 04/21/2025 | $14.11 | $14.30 (1.35%) | $14.67 | $13.83 | 1.25 M | $576.83 M |
| 04/17/2025 | $13.42 | $14.07 (4.84%) | $14.20 | $13.42 | 1.35 M | $567.55 M |
| 04/16/2025 | $13.06 | $13.53 (3.6%) | $13.58 | $12.96 | 1.26 M | $545.77 M |
| 04/15/2025 | $12.72 | $13.09 (2.91%) | $13.19 | $12.66 | 1.08 M | $528.02 M |
| 04/14/2025 | $12.58 | $12.74 (1.27%) | $12.90 | $12.10 | 1.67 M | $513.90 M |
| 04/11/2025 | $12.23 | $12.18 (-0.41%) | $12.43 | $11.93 | 2.36 M | $491.31 M |
| 04/10/2025 | $11.67 | $12.24 (4.88%) | $12.50 | $11.60 | 3.97 M | $493.73 M |
| 04/09/2025 | $9.54 | $10.33 (8.28%) | $10.63 | $9.12 | 2.70 M | $416.69 M |
| 04/08/2025 | $10.24 | $9.76 (-4.69%) | $10.35 | $9.60 | 2.25 M | $393.70 M |
| 04/07/2025 | $9.82 | $9.98 (1.63%) | $10.14 | $9.37 | 1.54 M | $402.57 M |
| 04/04/2025 | $10.07 | $9.98 (-0.89%) | $10.36 | $9.65 | 1.54 M | $402.57 M |
| 04/03/2025 | $9.75 | $10.28 (5.44%) | $10.45 | $9.54 | 1.24 M | $414.67 M |
| 04/02/2025 | $9.49 | $10.04 (5.8%) | $10.07 | $9.41 | 1.15 M | $404.99 M |
| 04/01/2025 | $10.10 | $9.55 (-5.45%) | $10.10 | $9.41 | 1.16 M | $385.23 M |
| 03/31/2025 | $9.85 | $10.19 (3.45%) | $10.32 | $9.71 | 1.99 M | $411.04 M |
| 03/28/2025 | $10.97 | $10.79 (-1.64%) | $10.97 | $10.59 | 277,817 | $435.24 M |
| 03/27/2025 | $11.00 | $10.99 (-0.09%) | $11.10 | $10.84 | 332,431 | $443.31 M |
| 03/26/2025 | $11.36 | $11.01 (-3.08%) | $11.36 | $10.84 | 494,600 | $444.12 M |
| 03/25/2025 | $11.40 | $11.29 (-0.96%) | $11.46 | $11.12 | 428,232 | $455.41 M |
| 03/24/2025 | $11.30 | $11.45 (1.33%) | $11.63 | $11.29 | 401,041 | $461.87 M |
| 03/21/2025 | $11.35 | $11.22 (-1.15%) | $11.51 | $11.18 | 1.33 M | $452.59 M |
| 03/20/2025 | $11.26 | $11.44 (1.6%) | $11.55 | $11.26 | 323,385 | $461.46 M |
| 03/19/2025 | $11.31 | $11.42 (0.97%) | $11.61 | $11.19 | 507,805 | $460.66 M |
| 03/18/2025 | $11.56 | $11.35 (-1.82%) | $11.57 | $11.26 | 678,624 | $457.83 M |
| 03/17/2025 | $11.68 | $11.62 (-0.51%) | $11.74 | $11.26 | 656,500 | $468.72 M |
| 03/14/2025 | $11.56 | $11.58 (0.17%) | $11.77 | $11.52 | 374,100 | $467.11 M |
| 03/13/2025 | $11.76 | $11.47 (-2.47%) | $11.94 | $11.32 | 371,400 | $462.67 M |
| 03/12/2025 | $11.56 | $11.76 (1.73%) | $11.89 | $11.42 | 553,041 | $474.37 M |
| 03/11/2025 | $10.86 | $11.51 (5.99%) | $11.52 | $10.62 | 876,500 | $464.29 M |
| 03/10/2025 | $11.22 | $10.92 (-2.67%) | $11.36 | $10.74 | 982,496 | $440.49 M |
| 03/07/2025 | $11.92 | $11.38 (-4.53%) | $12.04 | $11.31 | 1.08 M | $459.04 M |
| 03/06/2025 | $11.53 | $11.93 (3.47%) | $12.28 | $11.37 | 826,100 | $481.23 M |
| 03/05/2025 | $11.59 | $11.67 (0.69%) | $11.80 | $11.22 | 835,812 | $470.74 M |
| 03/04/2025 | $11.01 | $11.59 (5.27%) | $11.73 | $10.80 | 1.23 M | $467.51 M |
| 03/03/2025 | $11.34 | $11.10 (-2.12%) | $11.37 | $11.03 | 1.06 M | $447.75 M |
| 02/28/2025 | $10.95 | $11.08 (1.19%) | $11.11 | $10.63 | 2.03 M | $446.94 M |
| 02/27/2025 | $10.98 | $11.01 (0.27%) | $11.43 | $10.94 | 1.08 M | $444.12 M |
| 02/26/2025 | $10.94 | $10.94 (0%) | $11.18 | $10.79 | 1.49 M | $441.29 M |
| 02/25/2025 | $10.81 | $10.91 (0.93%) | $11.07 | $10.67 | 1.03 M | $440.08 M |
| 02/24/2025 | $11.03 | $10.79 (-2.18%) | $11.17 | $10.63 | 855,600 | $435.24 M |
| 02/21/2025 | $11.14 | $11.02 (-1.08%) | $11.20 | $10.87 | 897,400 | $397.86 M |
| 02/20/2025 | $10.59 | $11.03 (4.15%) | $11.12 | $10.59 | 891,644 | $398.22 M |
| 02/19/2025 | $10.55 | $10.61 (0.57%) | $10.79 | $10.52 | 778,900 | $383.05 M |
| 02/18/2025 | $10.33 | $10.56 (2.23%) | $10.71 | $10.33 | 845,940 | $381.25 M |
| 02/14/2025 | $10.22 | $10.32 (0.98%) | $10.70 | $10.18 | 966,973 | $372.58 M |
| 02/13/2025 | $10.24 | $10.15 (-0.88%) | $10.40 | $10.15 | 629,357 | $366.45 M |
| 02/12/2025 | $10.25 | $10.20 (-0.49%) | $10.29 | $10.09 | 1.01 M | $368.25 M |
| 02/11/2025 | $10.39 | $10.28 (-1.06%) | $10.55 | $10.25 | 994,656 | $371.14 M |
| 02/10/2025 | $10.92 | $10.49 (-3.94%) | $10.92 | $10.36 | 1.22 M | $378.72 M |
| 02/07/2025 | $11.44 | $10.86 (-5.07%) | $11.65 | $10.85 | 1.19 M | $392.08 M |
| 02/06/2025 | $11.20 | $11.52 (2.86%) | $12.05 | $11.01 | 1.88 M | $415.91 M |
| 02/05/2025 | $11.02 | $11.13 (1%) | $11.27 | $10.95 | 980,625 | $401.83 M |
| 02/04/2025 | $11.11 | $11.00 (-0.99%) | $11.36 | $10.98 | 928,000 | $397.14 M |
| 02/03/2025 | $11.11 | $11.13 (0.18%) | $11.35 | $11.04 | 862,028 | $401.83 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.
