Kronos Bio, Inc. - Common Stock (KRON)

Historical Prices For Kronos Bio, Inc. - Common Stock (KRON)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	0.73	0.74	0.67	0.71	9,000,378	0.71
4/30/2025	0.90	0.93	0.89	0.89	95,534	0.89
4/29/2025	0.85	0.93	0.85	0.90	105,016	0.90
4/28/2025	0.86	0.93	0.85	0.89	101,955	0.89
4/25/2025	0.85	0.90	0.84	0.85	104,041	0.85
4/24/2025	0.87	0.93	0.86	0.86	68,737	0.86
4/23/2025	0.88	0.93	0.88	0.88	79,824	0.88
4/22/2025	0.90	0.92	0.86	0.88	117,825	0.88
4/21/2025	0.86	0.94	0.85	0.91	113,331	0.91
4/17/2025	0.90	0.90	0.85	0.89	11,027	0.89
4/16/2025	0.86	0.90	0.85	0.88	74,357	0.88
4/15/2025	0.85	0.92	0.85	0.87	54,237	0.87
4/14/2025	0.82	0.88	0.82	0.86	112,516	0.86
4/11/2025	0.81	0.81	0.77	0.78	15,142	0.78
4/10/2025	0.78	0.80	0.77	0.78	114,811	0.78
4/09/2025	0.74	0.78	0.74	0.78	132,609	0.78
4/08/2025	0.78	0.79	0.74	0.75	106,409	0.75
4/07/2025	0.76	0.80	0.75	0.77	62,594	0.77
4/04/2025	0.78	0.82	0.77	0.78	295,000	0.78
4/03/2025	0.82	0.85	0.79	0.80	108,839	0.80
4/02/2025	0.82	0.86	0.82	0.84	138,844	0.84
4/01/2025	0.82	0.85	0.81	0.81	109,846	0.81
3/31/2025	0.82	0.89	0.82	0.82	158,863	0.82
3/28/2025	0.83	0.86	0.82	0.82	65,818	0.82
3/27/2025	0.84	0.87	0.82	0.82	103,346	0.82
3/26/2025	0.85	0.88	0.84	0.86	144,350	0.86
3/25/2025	0.86	0.89	0.85	0.85	113,599	0.85
3/24/2025	0.88	0.95	0.84	0.87	239,181	0.87
3/21/2025	0.88	0.93	0.87	0.87	388,370	0.87
3/20/2025	0.88	0.93	0.86	0.88	206,813	0.88
3/19/2025	0.92	0.95	0.87	0.90	220,266	0.90
3/18/2025	0.95	0.97	0.92	0.93	133,277	0.93
3/17/2025	0.95	0.96	0.91	0.95	76,458	0.95
3/14/2025	0.93	0.96	0.91	0.94	35,446	0.94
3/13/2025	0.95	0.98	0.90	0.92	102,368	0.92
3/12/2025	0.92	0.96	0.90	0.92	30,884	0.92
3/11/2025	0.95	0.95	0.90	0.92	137,679	0.92
3/10/2025	0.98	0.99	0.91	0.95	238,983	0.95
3/07/2025	0.95	0.96	0.95	0.96	63,057	0.96
3/06/2025	0.95	0.98	0.94	0.96	267,057	0.96
3/05/2025	0.97	0.99	0.94	0.95	318,346	0.95
3/04/2025	0.94	0.96	0.90	0.95	107,232	0.95
3/03/2025	0.96	0.99	0.92	0.93	325,006	0.93
2/28/2025	0.95	1.00	0.95	0.98	51,497	0.98
2/27/2025	0.99	1.00	0.95	0.96	84,708	0.96
2/26/2025	0.97	1.02	0.97	0.98	83,965	0.98
2/25/2025	0.97	1.00	0.97	0.98	108,888	0.98
2/24/2025	0.99	1.02	0.96	0.98	173,917	0.98
2/21/2025	1.03	1.03	0.98	1.00	392,257	1.00
2/20/2025	1.03	1.04	0.97	1.02	408,353	1.02
2/19/2025	1.02	1.04	1.02	1.02	58,538	1.02
2/18/2025	1.02	1.03	0.98	1.02	151,608	1.02
2/14/2025	1.03	1.03	1.00	1.02	98,607	1.02
2/13/2025	0.99	1.02	0.96	1.02	233,789	1.02
2/12/2025	0.96	0.99	0.96	0.97	67,668	0.97
2/11/2025	0.95	0.98	0.92	0.97	235,727	0.97
2/10/2025	0.97	0.99	0.94	0.95	399,601	0.95
2/07/2025	0.97	1.00	0.96	0.97	248,676	0.97
2/06/2025	1.02	1.02	0.96	0.99	113,522	0.99
2/05/2025	0.99	1.03	0.98	1.00	138,531	1.00
2/04/2025	0.97	1.01	0.97	0.99	178,927	0.99
2/03/2025	0.98	1.01	0.96	0.98	440,809	0.98