5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-10.20%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
+16.30%
YEAR-TO-DATE PERFORMANCE
-18.71%
1 YEAR PERFORMANCE
+50.05%
Keros Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $16.17 | $16.55 (2.35%) | $16.68 | $16.06 | 293.14 K | $672.32 M |
| 02/18/2026 | $16.46 | $16.17 (-1.76%) | $16.65 | $16.05 | 338.73 K | $656.88 M |
| 02/17/2026 | $16.65 | $16.52 (-0.78%) | $16.80 | $16.31 | 168.00 K | $671.10 M |
| 02/13/2026 | $16.70 | $16.58 (-0.72%) | $16.83 | $16.46 | 212.40 K | $673.54 M |
| 02/12/2026 | $17.16 | $16.61 (-3.21%) | $17.17 | $16.55 | 209.70 K | $674.75 M |
| 02/11/2026 | $17.02 | $17.04 (0.12%) | $17.08 | $16.31 | 353.00 K | $692.22 M |
| 02/10/2026 | $17.44 | $17.15 (-1.66%) | $17.59 | $17.08 | 272.90 K | $696.69 M |
| 02/09/2026 | $17.49 | $17.53 (0.23%) | $17.61 | $17.21 | 235.80 K | $712.13 M |
| 02/06/2026 | $17.45 | $17.57 (0.69%) | $17.90 | $17.35 | 305.50 K | $713.75 M |
| 02/05/2026 | $17.89 | $17.24 (-3.63%) | $18.16 | $17.22 | 268.12 K | $700.35 M |
| 02/04/2026 | $18.46 | $18.05 (-2.22%) | $18.46 | $17.71 | 333.20 K | $733.25 M |
| 02/03/2026 | $18.37 | $18.47 (0.54%) | $18.74 | $18.03 | 258.43 K | $750.31 M |
| 02/02/2026 | $17.91 | $18.40 (2.74%) | $18.74 | $17.80 | 277.30 K | $747.47 M |
| 01/30/2026 | $18.27 | $17.91 (-1.97%) | $18.27 | $17.65 | 214.23 K | $727.56 M |
| 01/29/2026 | $17.83 | $17.99 (0.9%) | $18.19 | $17.81 | 234.43 K | $730.81 M |
| 01/28/2026 | $18.16 | $17.83 (-1.82%) | $18.35 | $17.80 | 246.10 K | $724.31 M |
| 01/27/2026 | $18.75 | $18.30 (-2.4%) | $19.13 | $18.22 | 251.90 K | $743.41 M |
| 01/26/2026 | $19.04 | $18.77 (-1.42%) | $19.11 | $18.65 | 193.84 K | $762.50 M |
| 01/23/2026 | $19.44 | $19.20 (-1.23%) | $19.94 | $19.10 | 315.84 K | $779.97 M |
| 01/22/2026 | $18.76 | $19.46 (3.73%) | $19.76 | $18.76 | 285.50 K | $790.53 M |
| 01/21/2026 | $18.39 | $19.02 (3.43%) | $19.07 | $18.39 | 255.20 K | $772.66 M |
| 01/20/2026 | $18.64 | $18.43 (-1.13%) | $18.74 | $18.33 | 264.61 K | $748.69 M |
| 01/16/2026 | $19.11 | $18.86 (-1.31%) | $19.34 | $18.80 | 335.41 K | $766.16 M |
| 01/15/2026 | $19.45 | $19.26 (-0.98%) | $19.55 | $19.25 | 371.72 K | $782.41 M |
| 01/14/2026 | $19.38 | $19.53 (0.77%) | $19.59 | $19.06 | 325.10 K | $793.37 M |
| 01/13/2026 | $18.85 | $19.50 (3.45%) | $19.67 | $18.50 | 426.03 K | $792.16 M |
| 01/12/2026 | $19.10 | $18.88 (-1.15%) | $19.10 | $18.48 | 376.50 K | $766.97 M |
| 01/09/2026 | $18.87 | $19.20 (1.75%) | $19.49 | $18.72 | 459.11 K | $779.97 M |
| 01/08/2026 | $18.53 | $18.58 (0.27%) | $18.77 | $18.09 | 530.21 K | $754.78 M |
| 01/07/2026 | $18.02 | $18.56 (3%) | $18.85 | $18.00 | 494.20 K | $753.97 M |
| 01/06/2026 | $18.10 | $17.79 (-1.71%) | $18.10 | $17.51 | 472.83 K | $722.69 M |
| 01/05/2026 | $18.55 | $17.92 (-3.4%) | $18.70 | $17.80 | 513.50 K | $727.97 M |
| 01/02/2026 | $20.34 | $18.54 (-8.85%) | $20.34 | $18.36 | 543.61 K | $753.16 M |
| 12/31/2025 | $20.28 | $20.36 (0.39%) | $20.49 | $20.00 | 230.14 K | $827.09 M |
| 12/30/2025 | $20.57 | $20.27 (-1.46%) | $20.69 | $20.18 | 250.43 K | $823.44 M |
| 12/29/2025 | $21.03 | $20.63 (-1.9%) | $21.06 | $20.58 | 249.20 K | $838.06 M |
| 12/26/2025 | $21.45 | $21.03 (-1.96%) | $21.45 | $20.92 | 313.50 K | $854.31 M |
| 12/24/2025 | $21.38 | $21.36 (-0.09%) | $21.48 | $21.11 | 294.30 K | $867.72 M |
| 12/23/2025 | $21.35 | $21.38 (0.14%) | $21.76 | $20.97 | 541.05 K | $868.53 M |
| 12/22/2025 | $20.53 | $21.34 (3.95%) | $21.45 | $20.48 | 554.97 K | $866.90 M |
| 12/19/2025 | $20.19 | $20.26 (0.35%) | $20.27 | $19.76 | 2.06 M | $823.03 M |
| 12/18/2025 | $20.74 | $20.13 (-2.94%) | $21.05 | $19.84 | 590.91 K | $817.75 M |
| 12/17/2025 | $21.60 | $20.83 (-3.56%) | $21.75 | $20.66 | 476.20 K | $846.18 M |
| 12/16/2025 | $21.16 | $21.53 (1.75%) | $21.73 | $20.85 | 453.84 K | $874.62 M |
| 12/15/2025 | $21.09 | $21.23 (0.66%) | $21.29 | $20.73 | 572.50 K | $862.43 M |
| 12/12/2025 | $21.82 | $21.51 (-1.42%) | $21.91 | $21.41 | 411.42 K | $873.81 M |
| 12/11/2025 | $21.77 | $21.69 (-0.37%) | $22.11 | $21.42 | 542.50 K | $881.12 M |
| 12/10/2025 | $21.69 | $21.84 (0.69%) | $22.20 | $21.33 | 687.56 K | $887.21 M |
| 12/09/2025 | $21.15 | $21.53 (1.8%) | $22.00 | $20.78 | 474.40 K | $874.62 M |
| 12/08/2025 | $21.72 | $21.32 (-1.84%) | $22.55 | $21.27 | 1.07 M | $866.09 M |
| 12/05/2025 | $20.26 | $21.69 (7.06%) | $21.93 | $20.26 | 1.12 M | $881.12 M |
| 12/04/2025 | $18.10 | $20.27 (11.99%) | $20.35 | $17.95 | 1.19 M | $823.44 M |
| 12/03/2025 | $16.93 | $18.10 (6.91%) | $18.44 | $16.93 | 2.15 M | $735.28 M |
| 12/02/2025 | $17.18 | $16.83 (-2.04%) | $17.18 | $16.75 | 855.93 K | $683.69 M |
| 12/01/2025 | $17.48 | $17.18 (-1.72%) | $17.58 | $17.10 | 789.33 K | $697.91 M |
| 11/28/2025 | $17.71 | $17.48 (-1.3%) | $17.74 | $17.40 | 660.55 K | $710.10 M |
| 11/26/2025 | $17.09 | $17.50 (2.4%) | $17.55 | $16.98 | 1.66 M | $710.91 M |
| 11/25/2025 | $17.02 | $17.32 (1.76%) | $17.47 | $16.88 | 1.69 M | $703.60 M |
| 11/24/2025 | $17.61 | $17.01 (-3.41%) | $17.73 | $16.65 | 1.59 M | $691.00 M |
| 11/21/2025 | $16.80 | $17.39 (3.51%) | $17.63 | $16.63 | 1.44 M | $706.44 M |
| 11/20/2025 | $16.99 | $16.82 (-1%) | $18.42 | $16.78 | 994.00 K | $683.28 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.
