Keros Therapeutics Stock Price History
NASDAQ: KROSHealth CareBiotechnology: Pharmaceutical PreparationsUSD
11.95+0.31 (+2.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KROS price history at a glance
The price history for Keros Therapeutics (KROS) on this page begins on April 6, 2020, when the stock closed at $21.57; it most recently closed at $11.95 on October 5, 2026. The highest price in this record is $88.80, reached on December 7, 2020; the latest close is 86.5% below that peak. Across the 5 complete calendar years in the table, KROS finished higher in 1 and lower in 4. Its best year was 2025 (+15.2%) and its worst was 2024 (-59.5%).
Over roughly 6 years the share price changed -44.6%, a -8.7% compound annual price return (excluding dividends). In the last 12 months alone, KROS has lost 23.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $88.80
- Date of high
- Dec 7, 2020
- Low since 2020
- $9.12
- Date of low
- Apr 7, 2025
- 52-week high
- $22.55
- 52-week low
- $9.69
- IPO year
- 2020
- Last close
- $11.95
KROS returns
1 week
+5.19%
1 month
+5.66%
3 months
+1.27%
6 months
+6.65%
Year to date
-41.31%
1 year
-23.89%
3 years
-57.49%
5 years
-69.35%
KROS price return, excluding dividends.
KROS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.95 | -35.54% |
| 2025 | 18.54 | +15.16% |
| 2024 | 16.10 | -59.51% |
| 2023 | 39.76 | -17.20% |
| 2022 | 48.02 | -17.93% |
| 2021 | 58.51 | -17.05% |
| 2020* | 70.54 | +227.03% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
KROS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.58 | 12.13 | 11.49 | 11.95 | +2.66% | |
| 11.13 | 11.75 | 11.00 | 11.64 | +3.84% | |
| 10.81 | 11.32 | 10.81 | 11.21 | +1.82% | |
| 11.56 | 11.63 | 10.95 | 11.01 | -4.43% | |
| 11.38 | 11.56 | 11.07 | 11.52 | +1.41% | |
| 11.38 | 11.44 | 11.01 | 11.36 | +0.89% | |
| 11.38 | 11.44 | 11.08 | 11.26 | -1.23% | |
| 11.25 | 11.58 | 11.16 | 11.40 | +1.88% | |
| 11.24 | 11.46 | 11.15 | 11.19 | -0.80% | |
| 11.33 | 11.41 | 10.93 | 11.28 | -2.93% | |
| 11.54 | 11.70 | 11.29 | 11.62 | +0.61% | |
| 11.60 | 11.60 | 10.97 | 11.55 | -0.69% | |
| 11.68 | 11.82 | 11.47 | 11.63 | -0.85% | |
| 11.54 | 12.05 | 11.43 | 11.73 | +2.18% | |
| 11.31 | 11.60 | 11.08 | 11.48 | +2.59% | |
| 11.32 | 11.40 | 11.10 | 11.19 | -1.50% | |
| 10.87 | 11.39 | 10.83 | 11.36 | +5.77% | |
| 11.23 | 11.23 | 10.70 | 10.74 | -3.85% | |
| 11.16 | 11.21 | 10.72 | 11.17 | -0.36% | |
| 11.10 | 11.34 | 10.98 | 11.21 | +1.17% | |
| 11.25 | 11.34 | 11.03 | 11.08 | -0.81% | |
| 11.16 | 11.20 | 11.00 | 11.17 | -1.24% | |
| 11.48 | 11.82 | 11.21 | 11.31 | +1.25% | |
| 11.16 | 11.31 | 10.98 | 11.17 | -1.33% | |
| 11.03 | 11.40 | 11.02 | 11.32 | +1.89% | |
| 11.27 | 11.32 | 10.92 | 11.11 | -1.07% | |
| 11.07 | 11.49 | 10.97 | 11.23 | +1.45% | |
| 11.02 | 11.13 | 10.83 | 11.07 | -0.09% | |
| 10.93 | 11.20 | 10.76 | 11.08 | +0.45% | |
| 11.15 | 11.16 | 10.58 | 11.03 | -1.78% | |
| 11.09 | 11.48 | 11.01 | 11.23 | +0.99% | |
| 11.66 | 11.66 | 11.08 | 11.12 | -4.79% | |
| 10.83 | 11.71 | 10.83 | 11.68 | +8.35% | |
| 11.12 | 11.12 | 10.72 | 10.78 | -2.27% | |
| 10.96 | 11.09 | 10.81 | 11.03 | +0.73% | |
| 11.09 | 11.10 | 10.55 | 10.95 | -1.35% | |
| 10.63 | 11.17 | 10.63 | 11.10 | +4.62% | |
| 10.38 | 10.67 | 10.12 | 10.61 | +1.24% | |
| 10.05 | 10.51 | 10.00 | 10.48 | +3.76% | |
| 10.59 | 10.59 | 10.02 | 10.10 | -5.25% | |
| 11.28 | 11.43 | 10.64 | 10.66 | -4.82% | |
| 10.69 | 11.23 | 10.56 | 11.20 | +5.26% | |
| 10.63 | 10.73 | 10.55 | 10.64 | -0.47% | |
| 11.15 | 11.18 | 10.54 | 10.69 | -4.13% | |
| 10.74 | 11.26 | 10.58 | 11.15 | +4.69% | |
| 9.97 | 10.71 | 9.97 | 10.65 | +6.55% | |
| 10.18 | 10.29 | 9.87 | 10.00 | -2.49% | |
| 9.77 | 10.43 | 9.69 | 10.25 | +1.38% | |
| 10.16 | 10.18 | 9.87 | 10.11 | +0.40% | |
| 10.21 | 10.21 | 9.83 | 10.07 | -1.47% | |
| 9.92 | 10.23 | 9.90 | 10.22 | +2.51% | |
| 10.08 | 10.34 | 9.83 | 9.97 | -0.99% | |
| 10.26 | 10.42 | 9.83 | 10.07 | -1.37% | |
| 10.16 | 10.50 | 10.05 | 10.21 | +1.49% | |
| 10.36 | 10.36 | 10.02 | 10.06 | -0.79% | |
| 9.94 | 10.39 | 9.92 | 10.14 | -0.69% | |
| 10.49 | 10.49 | 10.13 | 10.21 | -3.41% | |
| 10.59 | 10.68 | 10.47 | 10.57 | -0.38% | |
| 10.75 | 10.97 | 10.51 | 10.61 | -0.28% | |
| 10.58 | 10.76 | 10.37 | 10.64 | +0.28% | |
| 11.03 | 11.03 | 10.41 | 10.61 | -3.81% | |
| 10.60 | 11.05 | 10.37 | 11.03 | +4.35% | |
| 11.12 | 11.18 | 10.56 | 10.57 | -4.77% | |
| 11.78 | 11.78 | 11.00 | 11.10 | -5.93% | |
| 12.03 | 12.19 | 11.13 | 11.80 | -1.91% | |
| 11.65 | 12.04 | 11.57 | 12.03 | +3.08% | |
| 11.54 | 11.83 | 11.26 | 11.67 | +0.17% | |
| 11.06 | 11.73 | 11.05 | 11.65 | +5.62% | |
| 11.24 | 11.37 | 10.93 | 11.03 | -2.04% | |
| 10.88 | 11.42 | 10.88 | 11.26 | +3.49% | |
| 10.70 | 10.96 | 10.60 | 10.88 | +1.68% | |
| 10.93 | 11.14 | 10.66 | 10.70 | -2.10% | |
| 10.92 | 10.96 | 10.57 | 10.93 | -0.55% | |
| 10.62 | 11.01 | 10.30 | 10.99 | +5.57% | |
| 10.94 | 11.11 | 10.38 | 10.41 | -4.67% | |
| 11.02 | 11.47 | 10.89 | 10.92 | -0.73% | |
| 10.91 | 11.44 | 10.91 | 11.00 | +0.18% | |
| 10.70 | 11.23 | 10.67 | 10.98 | +3.10% | |
| 10.65 | 10.92 | 10.43 | 10.65 | +2.31% | |
| 10.09 | 10.52 | 10.09 | 10.41 | +3.79% | |
| 10.25 | 10.30 | 9.99 | 10.03 | -2.05% | |
| 10.35 | 10.41 | 9.98 | 10.24 | +0.89% | |
| 10.10 | 10.47 | 10.01 | 10.15 | +1.00% | |
| 9.95 | 10.18 | 9.69 | 10.05 | +1.21% | |
| 10.07 | 10.42 | 9.92 | 9.93 | -1.39% | |
| 10.10 | 10.34 | 9.90 | 10.07 | +0.70% | |
| 10.40 | 10.41 | 9.96 | 10.00 | -2.91% | |
| 10.78 | 10.84 | 10.24 | 10.30 | -4.36% | |
| 10.68 | 10.89 | 10.59 | 10.77 | +2.57% | |
| 10.55 | 10.57 | 10.38 | 10.50 | -0.47% | |
| 10.96 | 11.11 | 10.48 | 10.55 | -3.21% | |
| 11.17 | 11.17 | 10.67 | 10.90 | -3.11% | |
| 11.51 | 11.56 | 11.08 | 11.25 | -1.23% | |
| 11.28 | 11.58 | 11.12 | 11.39 | +0.71% | |
| 11.23 | 11.63 | 11.23 | 11.31 | +0.71% | |
| 11.27 | 11.36 | 10.84 | 11.23 | +0.36% | |
| 11.22 | 11.41 | 11.07 | 11.19 | -0.27% | |
| 10.84 | 11.48 | 10.67 | 11.22 | +2.19% | |
| 10.03 | 11.03 | 9.98 | 10.98 | +10.80% | |
| 10.16 | 10.28 | 9.79 | 9.91 | -2.46% | |
| 10.50 | 10.97 | 10.07 | 10.16 | -3.24% | |
| 10.76 | 10.83 | 10.30 | 10.50 | -4.46% | |
| 11.74 | 11.81 | 10.32 | 10.99 | -8.34% | |
| 11.58 | 12.01 | 11.41 | 11.99 | +2.92% | |
| 11.94 | 12.01 | 11.28 | 11.65 | -3.00% | |
| 12.05 | 12.21 | 11.55 | 12.01 | -0.50% | |
| 11.60 | 12.11 | 11.38 | 12.07 | +3.69% | |
| 11.73 | 11.74 | 11.35 | 11.64 | -1.19% | |
| 11.84 | 11.95 | 11.58 | 11.78 | +0.08% | |
| 11.75 | 11.84 | 11.45 | 11.77 | +0.51% | |
| 11.41 | 12.07 | 11.41 | 11.71 | +1.91% | |
| 11.14 | 11.58 | 11.14 | 11.49 | +3.33% | |
| 11.04 | 11.19 | 10.88 | 11.12 | +0.18% | |
| 11.19 | 11.23 | 10.95 | 11.10 | -2.37% | |
| 11.04 | 11.49 | 11.04 | 11.37 | +3.27% | |
| 11.44 | 11.69 | 10.98 | 11.01 | -4.34% | |
| 11.45 | 11.59 | 11.34 | 11.51 | -0.43% | |
| 11.43 | 11.58 | 11.40 | 11.56 | +1.05% | |
| 11.33 | 11.51 | 11.33 | 11.44 | +1.15% | |
| 11.55 | 11.58 | 11.25 | 11.31 | -3.00% | |
| 11.72 | 11.84 | 11.60 | 11.66 | -0.09% | |
| 11.98 | 12.00 | 11.57 | 11.67 | -0.43% | |
| 11.69 | 11.75 | 11.55 | 11.72 | +0.09% | |
| 11.65 | 11.85 | 11.55 | 11.71 | +1.39% | |
| 11.18 | 11.61 | 11.17 | 11.55 | +3.59% | |
| 11.20 | 11.33 | 10.78 | 11.15 | -0.49% | |
| 12.46 | 12.47 | 11.20 | 11.21 | -10.29% | |
| 12.29 | 12.63 | 12.18 | 12.49 | -0.48% | |
| 12.63 | 12.65 | 12.32 | 12.55 | +2.53% | |
| 11.77 | 12.24 | 11.50 | 12.24 | +3.12% | |
| 11.95 | 12.05 | 11.69 | 11.87 | -1.08% | |
| 11.42 | 12.03 | 11.30 | 12.00 | +2.65% | |
| 11.10 | 11.96 | 11.08 | 11.69 | +5.89% | |
| 10.90 | 11.48 | 10.90 | 11.04 | +3.37% | |
| 10.62 | 10.82 | 10.42 | 10.68 | +0.66% | |
| 11.07 | 11.07 | 10.60 | 10.61 | -4.24% | |
| 11.16 | 11.60 | 11.00 | 11.08 | -2.29% | |
| 11.13 | 11.41 | 11.13 | 11.34 | +3.18% | |
| 11.08 | 11.40 | 10.71 | 10.99 | -2.22% | |
| 11.00 | 11.28 | 10.71 | 11.24 | +2.55% | |
| 11.10 | 11.41 | 10.68 | 10.96 | -1.44% | |
| 10.85 | 11.14 | 10.57 | 11.12 | +1.55% | |
| 11.19 | 11.41 | 10.76 | 10.95 | -3.44% | |
| 11.03 | 11.40 | 11.03 | 11.34 | +2.81% | |
| 11.05 | 11.23 | 10.87 | 11.03 | +0.09% | |
| 11.02 | 11.35 | 10.88 | 11.02 | +0.27% | |
| 11.24 | 11.40 | 10.49 | 10.99 | -2.48% | |
| 11.46 | 11.53 | 11.07 | 11.27 | -2.68% | |
| 11.57 | 11.74 | 10.86 | 11.58 | +2.03% | |
| 10.95 | 11.56 | 10.87 | 11.35 | +0.44% | |
| 11.49 | 11.50 | 10.76 | 11.30 | -3.50% | |
| 12.98 | 13.09 | 11.57 | 11.71 | -14.96% | |
| 13.43 | 13.85 | 13.10 | 13.77 | +2.76% | |
| 13.80 | 13.82 | 13.38 | 13.40 | -3.67% | |
| 14.00 | 14.37 | 13.84 | 13.91 | -1.97% | |
| 14.86 | 15.11 | 13.98 | 14.19 | -5.59% | |
| 15.20 | 15.20 | 14.61 | 15.03 | -1.25% | |
| 15.55 | 15.61 | 15.06 | 15.22 | -1.93% | |
| 15.68 | 15.92 | 15.40 | 15.52 | -1.21% | |
| 16.03 | 16.10 | 15.32 | 15.71 | -3.02% | |
| 16.36 | 16.50 | 16.08 | 16.20 | -2.11% | |
| 16.17 | 16.68 | 16.06 | 16.55 | +2.35% | |
| 16.46 | 16.65 | 16.05 | 16.17 | -2.12% | |
| 16.65 | 16.80 | 16.31 | 16.52 | -0.36% | |
| 16.70 | 16.83 | 16.46 | 16.58 | -0.18% | |
| 17.16 | 17.17 | 16.55 | 16.61 | -2.52% | |
| 17.02 | 17.08 | 16.31 | 17.04 | -0.64% | |
| 17.44 | 17.59 | 17.08 | 17.15 | -2.17% | |
| 17.49 | 17.61 | 17.21 | 17.53 | -0.23% | |
| 17.45 | 17.90 | 17.35 | 17.57 | +1.91% | |
| 17.89 | 18.16 | 17.22 | 17.24 | -4.49% | |
| 18.46 | 18.46 | 17.71 | 18.05 | -2.27% | |
| 18.37 | 18.74 | 18.03 | 18.47 | +0.38% | |
| 17.91 | 18.74 | 17.80 | 18.40 | +2.74% | |
| 18.27 | 18.27 | 17.65 | 17.91 | -0.44% | |
| 17.83 | 18.19 | 17.81 | 17.99 | +0.90% | |
| 18.16 | 18.35 | 17.80 | 17.83 | -2.57% | |
| 18.75 | 19.13 | 18.22 | 18.30 | -2.50% | |
| 19.04 | 19.11 | 18.65 | 18.77 | -2.24% | |
| 19.44 | 19.94 | 19.10 | 19.20 | -1.34% | |
| 18.76 | 19.76 | 18.76 | 19.46 | +2.31% | |
| 18.39 | 19.07 | 18.39 | 19.02 | +3.20% | |
| 18.64 | 18.74 | 18.33 | 18.43 | -2.28% | |
| 19.11 | 19.34 | 18.80 | 18.86 | -2.08% | |
| 19.45 | 19.55 | 19.25 | 19.26 | -1.38% | |
| 19.38 | 19.59 | 19.06 | 19.53 | +0.15% | |
| 18.85 | 19.67 | 18.50 | 19.50 | +3.28% | |
| 19.10 | 19.10 | 18.48 | 18.88 | -1.67% | |
| 18.87 | 19.49 | 18.72 | 19.20 | +3.34% | |
| 18.53 | 18.77 | 18.09 | 18.58 | +0.11% | |
| 18.02 | 18.85 | 18.00 | 18.56 | +4.33% | |
| 18.10 | 18.10 | 17.51 | 17.79 | -0.73% | |
| 18.55 | 18.70 | 17.80 | 17.92 | -3.34% | |
| 20.34 | 20.34 | 18.36 | 18.54 | -8.94% | |
| 20.28 | 20.49 | 20.00 | 20.36 | +0.44% | |
| 20.57 | 20.69 | 20.18 | 20.27 | -1.75% | |
| 21.03 | 21.06 | 20.58 | 20.63 | -1.90% | |
| 21.45 | 21.45 | 20.92 | 21.03 | -1.54% | |
| 21.38 | 21.48 | 21.11 | 21.36 | -0.09% | |
| 21.35 | 21.76 | 20.97 | 21.38 | +0.19% | |
| 20.53 | 21.45 | 20.48 | 21.34 | +5.33% | |
| 20.19 | 20.27 | 19.76 | 20.26 | +0.65% | |
| 20.74 | 21.05 | 19.84 | 20.13 | -3.36% | |
| 21.60 | 21.75 | 20.66 | 20.83 | -3.25% | |
| 21.16 | 21.73 | 20.85 | 21.53 | +1.41% | |
| 21.09 | 21.29 | 20.73 | 21.23 | -1.30% | |
| 21.82 | 21.91 | 21.41 | 21.51 | -0.83% | |
| 21.77 | 22.11 | 21.42 | 21.69 | -0.69% | |
| 21.69 | 22.20 | 21.33 | 21.84 | +1.44% | |
| 21.15 | 22.00 | 20.78 | 21.53 | +0.98% | |
| 21.72 | 22.55 | 21.27 | 21.32 | -1.71% | |
| 20.26 | 21.93 | 20.26 | 21.69 | +7.01% | |
| 18.10 | 20.35 | 17.95 | 20.27 | +11.99% | |
| 16.93 | 18.44 | 16.93 | 18.10 | +7.55% | |
| 17.18 | 17.18 | 16.75 | 16.83 | -2.04% | |
| 17.48 | 17.58 | 17.10 | 17.18 | -1.72% | |
| 17.71 | 17.74 | 17.40 | 17.48 | -0.11% | |
| 17.09 | 17.55 | 16.98 | 17.50 | +1.04% | |
| 17.02 | 17.47 | 16.88 | 17.32 | +1.82% | |
| 17.61 | 17.73 | 16.65 | 17.01 | -2.19% | |
| 16.80 | 17.63 | 16.63 | 17.39 | +3.39% | |
| 16.99 | 18.42 | 16.78 | 16.82 | -0.24% | |
| 16.70 | 17.21 | 16.31 | 16.86 | -3.93% | |
| 17.24 | 17.65 | 16.96 | 17.55 | +1.04% | |
| 17.11 | 17.57 | 16.74 | 17.37 | +0.64% | |
| 17.24 | 17.63 | 17.12 | 17.26 | -0.23% | |
| 17.41 | 17.63 | 17.06 | 17.30 | -0.97% | |
| 16.90 | 17.53 | 16.83 | 17.47 | +3.37% | |
| 17.11 | 17.14 | 16.30 | 16.90 | -0.82% | |
| 16.65 | 17.30 | 16.58 | 17.04 | +5.19% | |
| 16.24 | 16.75 | 15.89 | 16.20 | +0.19% | |
| 16.13 | 16.62 | 15.65 | 16.17 | +3.32% | |
| 15.52 | 15.69 | 15.15 | 15.65 | +0.64% | |
| 15.10 | 15.67 | 15.10 | 15.55 | +2.17% | |
| 15.05 | 15.24 | 14.86 | 15.22 | 0.00% | |
| 15.05 | 15.30 | 14.86 | 15.22 | +1.26% | |
| 15.00 | 15.29 | 14.96 | 15.03 | -0.07% | |
| 15.15 | 15.47 | 15.00 | 15.04 | -0.92% | |
| 14.90 | 15.44 | 14.77 | 15.18 | +1.00% | |
| 15.10 | 15.54 | 14.95 | 15.03 | -0.07% | |
| 14.94 | 15.15 | 14.74 | 15.04 | +1.08% | |
| 15.53 | 15.65 | 14.85 | 14.88 | -4.37% | |
| 15.42 | 15.76 | 15.03 | 15.56 | +0.97% | |
| 15.10 | 15.49 | 14.92 | 15.41 | +1.45% | |
| 14.02 | 15.46 | 13.96 | 15.19 | +9.83% | |
| 13.77 | 13.91 | 13.60 | 13.83 | +0.66% | |
| 14.56 | 14.83 | 13.65 | 13.74 | -5.18% | |
| 15.00 | 15.03 | 13.93 | 14.49 | -3.98% | |
| 15.74 | 15.89 | 15.06 | 15.09 | -5.03% | |
| 15.72 | 16.14 | 15.65 | 15.89 | +1.21% | |
| 16.14 | 16.18 | 15.68 | 15.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KROS chart for longer ranges.