MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KROS — Keros Therapeutics, Inc. Common Stock
NasdaqKeros Therapeutics, Inc. Common Stock
$11.52
+0.16(+1.41%)
- O
- 11.38
- H
- 11.56
- L
- 11.07
- V
- 132.41K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$11.52
Period Return-19.44%
Period High$22.55
Period Low$9.69
Avg Daily Volume511.0K
Total Trading Days365
KROS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $11.38 | $11.56 | $11.07 | $11.52 | +$0.16 | +1.41% | 132,406 | $11.40 | $11.07 $11.56 |
| Oct 2, 2026 | $11.38 | $11.44 | $11.01 | $11.36 | +$0.10 | +0.89% | 231,534 | $11.29 | $11.01 $11.44 |
| Oct 1, 2026 | $11.38 | $11.44 | $11.08 | $11.26 | $-0.14 | -1.23% | 140,170 | $11.27 | $11.08 $11.44 |
| Sep 30, 2026 | $11.25 | $11.58 | $11.16 | $11.40 | +$0.21 | +1.88% | 131,222 | $11.39 | $11.16 $11.58 |
| Sep 29, 2026 | $11.24 | $11.46 | $11.15 | $11.19 | $-0.09 | -0.80% | 118,351 | $11.30 | $11.15 $11.46 |
| Sep 28, 2026 | $11.33 | $11.41 | $10.93 | $11.28 | $-0.34 | -2.93% | 208,643 | $11.21 | $10.93 $11.41 |
| Sep 25, 2026 | $11.54 | $11.70 | $11.29 | $11.62 | +$0.07 | +0.61% | 216,073 | $11.55 | $11.29 $11.70 |
| Sep 24, 2026 | $11.60 | $11.60 | $10.97 | $11.55 | $-0.08 | -0.69% | 284,438 | $11.40 | $10.97 $11.60 |
| Sep 23, 2026 | $11.68 | $11.82 | $11.47 | $11.63 | $-0.10 | -0.85% | 157,540 | $11.63 | $11.47 $11.82 |
| Sep 22, 2026 | $11.54 | $12.05 | $11.43 | $11.73 | +$0.25 | +2.18% | 189,818 | $11.77 | $11.43 $12.05 |
| Sep 21, 2026 | $11.31 | $11.60 | $11.08 | $11.48 | +$0.29 | +2.59% | 120,722 | $11.37 | $11.08 $11.60 |
| Sep 18, 2026 | $11.32 | $11.40 | $11.10 | $11.19 | $-0.17 | -1.50% | 302,476 | $11.20 | $11.10 $11.40 |
| Sep 17, 2026 | $10.87 | $11.39 | $10.83 | $11.36 | +$0.62 | +5.77% | 274,090 | $11.10 | $10.83 $11.39 |
| Sep 16, 2026 | $11.23 | $11.23 | $10.70 | $10.74 | $-0.43 | -3.85% | 273,994 | $10.89 | $10.70 $11.23 |
| Sep 15, 2026 | $11.16 | $11.21 | $10.72 | $11.17 | $-0.04 | -0.36% | 199,981 | $11.02 | $10.72 $11.21 |
| Sep 14, 2026 | $11.10 | $11.34 | $10.98 | $11.21 | +$0.13 | +1.17% | 342,163 | $11.24 | $10.98 $11.34 |
| Sep 11, 2026 | $11.25 | $11.34 | $11.03 | $11.08 | $-0.09 | -0.81% | 143,827 | $11.11 | $11.03 $11.34 |
| Sep 10, 2026 | $11.16 | $11.20 | $11.00 | $11.17 | $-0.14 | -1.24% | 128,792 | $11.13 | $11.00 $11.20 |
| Sep 9, 2026 | $11.48 | $11.82 | $11.21 | $11.31 | +$0.14 | +1.25% | 188,508 | $11.37 | $11.21 $11.82 |
| Sep 8, 2026 | $11.16 | $11.31 | $10.98 | $11.17 | $-0.15 | -1.33% | 73,047 | $11.21 | $10.98 $11.31 |
| Sep 4, 2026 | $11.03 | $11.40 | $11.02 | $11.32 | +$0.21 | +1.89% | 65,636 | $11.28 | $11.02 $11.40 |
| Sep 3, 2026 | $11.27 | $11.32 | $10.92 | $11.11 | $-0.12 | -1.07% | 148,714 | $11.05 | $10.92 $11.32 |
| Sep 2, 2026 | $11.07 | $11.49 | $10.97 | $11.23 | +$0.16 | +1.45% | 97,938 | $11.19 | $10.97 $11.49 |
| Sep 1, 2026 | $11.02 | $11.13 | $10.83 | $11.07 | $-0.01 | -0.09% | 96,241 | $11.03 | $10.83 $11.13 |
| Aug 31, 2026 | $10.93 | $11.20 | $10.76 | $11.08 | +$0.05 | +0.45% | 179,962 | $11.01 | $10.76 $11.20 |
| Aug 28, 2026 | $11.15 | $11.16 | $10.58 | $11.03 | $-0.20 | -1.78% | 328,287 | $10.88 | $10.58 $11.16 |
| Aug 27, 2026 | $11.09 | $11.48 | $11.01 | $11.23 | +$0.11 | +0.99% | 127,576 | $11.25 | $11.01 $11.48 |
| Aug 26, 2026 | $11.66 | $11.66 | $11.08 | $11.12 | $-0.56 | -4.79% | 113,598 | $11.24 | $11.08 $11.66 |
| Aug 25, 2026 | $10.83 | $11.71 | $10.83 | $11.68 | +$0.90 | +8.35% | 200,323 | $11.51 | $10.83 $11.71 |
| Aug 24, 2026 | $11.12 | $11.12 | $10.72 | $10.78 | $-0.25 | -2.27% | 217,076 | $10.92 | $10.72 $11.12 |