5 DAY PERFORMANCE
+10.68%
1 MONTH PERFORMANCE
-29.79%
3 MONTH PERFORMANCE
-79.27%
6 MONTH PERFORMANCE
-76.35%
YEAR-TO-DATE PERFORMANCE
-24.07%
1 YEAR PERFORMANCE
-78.42%
Keros Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $11.37 | $12.02 (5.72%) | $12.08 | $11.22 | 1.73 M | $433.96 M |
| 01/22/2025 | $11.31 | $11.39 (0.71%) | $11.54 | $10.95 | 2.57 M | $411.22 M |
| 01/21/2025 | $11.46 | $11.41 (-0.44%) | $11.60 | $11.06 | 2.89 M | $411.94 M |
| 01/17/2025 | $11.00 | $10.86 (-1.27%) | $11.63 | $10.74 | 2.99 M | $392.08 M |
| 01/16/2025 | $10.61 | $10.52 (-0.85%) | $10.71 | $10.10 | 3.20 M | $379.81 M |
| 01/15/2025 | $9.97 | $10.42 (4.51%) | $10.90 | $9.78 | 13.60 M | $376.20 M |
| 01/14/2025 | $12.99 | $12.48 (-3.93%) | $13.04 | $12.22 | 1.13 M | $450.57 M |
| 01/13/2025 | $14.00 | $12.82 (-8.43%) | $14.10 | $12.35 | 2.31 M | $462.84 M |
| 01/10/2025 | $14.40 | $14.56 (1.11%) | $14.69 | $13.96 | 1.61 M | $525.66 M |
| 01/08/2025 | $15.63 | $14.89 (-4.73%) | $15.78 | $14.82 | 721,245 | $537.58 M |
| 01/07/2025 | $15.60 | $15.84 (1.54%) | $16.49 | $15.60 | 868,847 | $571.87 M |
| 01/06/2025 | $16.47 | $15.64 (-5.04%) | $16.47 | $15.59 | 955,800 | $564.65 M |
| 01/03/2025 | $15.90 | $16.10 (1.26%) | $16.52 | $15.74 | 752,553 | $581.26 M |
| 01/02/2025 | $15.95 | $15.92 (-0.19%) | $16.70 | $15.82 | 524,300 | $574.76 M |
| 12/31/2024 | $15.75 | $15.83 (0.51%) | $15.93 | $15.33 | 854,800 | $571.51 M |
| 12/30/2024 | $16.27 | $15.64 (-3.87%) | $16.51 | $15.51 | 1.32 M | $564.65 M |
| 12/27/2024 | $16.64 | $16.42 (-1.32%) | $17.25 | $16.29 | 862,100 | $592.81 M |
| 12/26/2024 | $16.50 | $16.81 (1.88%) | $16.89 | $16.30 | 998,904 | $606.89 M |
| 12/24/2024 | $17.12 | $16.71 (-2.39%) | $17.12 | $16.63 | 379,000 | $603.28 M |
| 12/23/2024 | $16.98 | $17.12 (0.82%) | $17.50 | $16.88 | 974,243 | $618.09 M |
| 12/20/2024 | $16.77 | $17.03 (1.55%) | $17.64 | $16.62 | 1.47 M | $614.84 M |
| 12/19/2024 | $17.08 | $16.92 (-0.94%) | $17.08 | $16.31 | 1.70 M | $610.87 M |
| 12/18/2024 | $18.00 | $17.13 (-4.83%) | $18.33 | $16.44 | 2.08 M | $618.45 M |
| 12/17/2024 | $19.33 | $18.00 (-6.88%) | $19.40 | $17.77 | 2.25 M | $649.86 M |
| 12/16/2024 | $18.25 | $19.42 (6.41%) | $19.65 | $18.08 | 2.20 M | $701.12 M |
| 12/13/2024 | $18.76 | $18.83 (0.37%) | $21.05 | $17.52 | 5.18 M | $679.82 M |
| 12/12/2024 | $18.70 | $18.43 (-1.44%) | $19.34 | $15.67 | 14.65 M | $665.38 M |
| 12/11/2024 | $67.76 | $68.65 (1.31%) | $69.26 | $66.47 | 394,700 | $2.48 B |
| 12/10/2024 | $67.28 | $66.31 (-1.44%) | $68.44 | $65.86 | 407,609 | $2.39 B |
| 12/09/2024 | $69.90 | $67.14 (-3.95%) | $72.37 | $66.82 | 624,200 | $2.42 B |
| 12/06/2024 | $64.50 | $70.00 (8.53%) | $70.07 | $64.46 | 486,000 | $2.53 B |
| 12/05/2024 | $67.79 | $64.61 (-4.69%) | $67.79 | $63.26 | 591,924 | $2.33 B |
| 12/04/2024 | $63.82 | $67.79 (6.22%) | $67.91 | $62.77 | 527,619 | $2.45 B |
| 12/03/2024 | $56.64 | $62.28 (9.96%) | $62.42 | $56.64 | 595,049 | $2.25 B |
| 12/02/2024 | $57.50 | $56.73 (-1.34%) | $58.05 | $56.10 | 424,900 | $2.05 B |
| 11/29/2024 | $58.60 | $57.74 (-1.47%) | $58.97 | $57.25 | 125,835 | $2.08 B |
| 11/27/2024 | $57.95 | $58.55 (1.04%) | $58.81 | $56.78 | 258,148 | $2.11 B |
| 11/26/2024 | $56.74 | $57.39 (1.15%) | $57.78 | $55.51 | 296,300 | $2.07 B |
| 11/25/2024 | $56.81 | $56.58 (-0.4%) | $58.68 | $55.56 | 597,520 | $2.04 B |
| 11/22/2024 | $53.35 | $55.92 (4.82%) | $57.33 | $53.06 | 402,517 | $2.02 B |
| 11/21/2024 | $54.62 | $53.84 (-1.43%) | $55.51 | $53.09 | 349,157 | $1.94 B |
| 11/20/2024 | $53.53 | $54.14 (1.14%) | $54.87 | $52.64 | 408,547 | $1.95 B |
| 11/19/2024 | $53.52 | $53.62 (0.19%) | $55.89 | $53.20 | 436,600 | $1.94 B |
| 11/18/2024 | $56.53 | $54.01 (-4.46%) | $57.01 | $53.72 | 566,400 | $1.95 B |
| 11/15/2024 | $60.35 | $56.62 (-6.18%) | $60.58 | $55.26 | 526,800 | $2.04 B |
| 11/14/2024 | $63.04 | $60.35 (-4.27%) | $63.51 | $60.28 | 564,100 | $2.18 B |
| 11/13/2024 | $65.04 | $63.07 (-3.03%) | $65.93 | $62.07 | 393,700 | $2.28 B |
| 11/12/2024 | $67.13 | $64.88 (-3.35%) | $68.64 | $64.38 | 547,900 | $2.34 B |
| 11/11/2024 | $67.91 | $68.15 (0.35%) | $70.26 | $67.89 | 422,600 | $2.46 B |
| 11/08/2024 | $67.22 | $67.91 (1.03%) | $68.41 | $65.54 | 624,526 | $2.45 B |
| 11/07/2024 | $66.30 | $67.17 (1.31%) | $70.00 | $65.60 | 372,400 | $2.43 B |
| 11/06/2024 | $65.00 | $66.45 (2.23%) | $66.99 | $63.77 | 535,838 | $2.40 B |
| 11/05/2024 | $60.00 | $62.58 (4.3%) | $62.93 | $59.47 | 322,700 | $2.26 B |
| 11/04/2024 | $59.63 | $59.95 (0.54%) | $61.49 | $57.53 | 448,280 | $2.16 B |
| 11/01/2024 | $58.50 | $59.94 (2.46%) | $60.14 | $58.14 | 351,500 | $2.16 B |
| 10/31/2024 | $59.48 | $58.04 (-2.42%) | $59.60 | $57.79 | 508,000 | $2.10 B |
| 10/30/2024 | $59.75 | $59.64 (-0.18%) | $60.92 | $59.08 | 266,405 | $2.15 B |
| 10/29/2024 | $60.72 | $60.14 (-0.96%) | $60.72 | $58.99 | 251,100 | $2.17 B |
| 10/28/2024 | $61.52 | $60.73 (-1.28%) | $62.68 | $60.73 | 310,300 | $2.19 B |
| 10/25/2024 | $60.00 | $60.76 (1.27%) | $61.87 | $59.94 | 258,241 | $2.19 B |
| 10/24/2024 | $58.66 | $59.56 (1.53%) | $59.87 | $58.33 | 366,500 | $2.15 B |
| 10/23/2024 | $59.09 | $57.99 (-1.86%) | $60.25 | $57.95 | 189,334 | $2.09 B |