Kronos Bio Inc (KRON) Historical Stock Data

0.86 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KRON is down -0.20% a day on average. There have been 17 days where Kronos Bio Inc closed green and 13 days where KRON closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.87	0.86	↓$0.01 (-1.15%)	0.85	0.87	249.19K
2024-11-19	0.84	0.85	↑$0.01 (1.19%)	0.84	0.88	344.09K
2024-11-18	0.86	0.85	↓$0.01 (-0.60%)	0.85	0.86	665.62K
2024-11-15	0.83	0.85	↑$0.03 (3.03%)	0.80	0.90	599.01K
2024-11-14	0.88	0.85	↓$0.03 (-3.30%)	0.84	0.90	607.03K
2024-11-13	0.92	0.88	↓$0.04 (-4.34%)	0.88	0.92	57.77K
2024-11-12	0.90	0.92	↑$0.02 (2.21%)	0.88	0.92	89.98K
2024-11-11	0.85	0.87	↑$0.02 (2.35%)	0.83	0.92	53.18K
2024-11-08	0.87	0.83	↓$0.05 (-5.21%)	0.83	0.92	134.38K
2024-11-07	0.93	0.90	↓$0.03 (-3.26%)	0.89	0.96	131.64K
2024-11-06	0.95	0.96	↑$0.01 (0.95%)	0.94	0.98	24.55K
2024-11-05	0.95	0.95	↑$0.00 (0.00%)	0.94	0.96	27.19K
2024-11-04	0.94	0.95	↑$0.01 (1.06%)	0.92	0.95	58.46K
2024-11-01	0.97	0.99	↑$0.02 (2.23%)	0.92	0.99	42.79K
2024-10-31	0.95	0.97	↑$0.02 (2.26%)	0.92	0.98	35.58K
2024-10-30	1.00	0.94	↓$0.06 (-6.00%)	0.93	1.00	41.62K
2024-10-29	0.96	0.98	↑$0.02 (2.19%)	0.91	1.00	148.73K
2024-10-28	0.96	0.98	↑$0.02 (1.99%)	0.93	1.00	84.94K
2024-10-25	0.94	0.97	↑$0.03 (3.47%)	0.94	0.97	19.79K
2024-10-24	0.97	0.95	↓$0.02 (-1.96%)	0.92	0.97	49.44K
2024-10-23	0.96	0.95	↓$0.01 (-1.05%)	0.92	0.96	31.27K
2024-10-22	0.95	0.90	↓$0.05 (-5.25%)	0.90	0.97	73.03K
2024-10-21	0.92	0.96	↑$0.04 (4.35%)	0.92	0.97	114.13K
2024-10-18	0.95	0.95	↑$0.00 (0.00%)	0.91	0.95	21.57K
2024-10-17	0.95	0.93	↓$0.02 (-1.83%)	0.90	0.96	29.49K
2024-10-16	0.96	0.97	↑$0.01 (0.52%)	0.92	0.97	21.04K
2024-10-15	0.92	0.96	↑$0.04 (4.35%)	0.90	0.97	23.66K
2024-10-14	0.96	0.92	↓$0.04 (-4.17%)	0.90	0.97	29.26K
2024-10-11	0.94	0.92	↓$0.02 (-2.02%)	0.90	0.98	50.80K
2024-10-10	0.96	0.98	↑$0.02 (2.08%)	0.90	0.98	13.40K