0.6887
price up icon0.10%   0.0007
 
loading

Kronos Bio Inc Stock (KRON) Price History

The historical daily chart and data for Kronos Bio Inc stock (KRON), show that the latest closing stock price as of May 23, 2025, is $0.6887.
  • Kronos Bio Inc all-time high stock price is $39.60, occurred on November 24, 2020.
  • The lowest Kronos Bio Inc stock price recorded was $0.65 on May 15, 2025. Since then, Kronos Bio Inc's stock price has risen over 5.95% to $0.6887 now.
  • The 52-week high stock price for KRON is $1.60, representing a 132.32% increase from the current share price, occurred on July 16, 2024.
  • The 52-week low stock price for KRON is $0.65, indicating a -5.62% decrease from the current share price, occurred on May 15, 2025.
  • The closing price of Kronos Bio Inc (KRON) stock in the beginning of 2024 was $14.42. The stock closed the year at $1.62, a loss of over -88.77% for the year.
The table below shows more information about KRON historical price data:
Date High Low High - Low Volume % Change
May 23, 2025 $0.69 $0.6751 $0.0149 425,932.0 +0.10%
May 22, 2025 $0.69 $0.67 $0.02 878,233.0 +2.53%
May 21, 2025 $0.6899 $0.6682 $0.0217 935,659.0 -0.61%
May 20, 2025 $0.69 $0.671 $0.019 870,886.0 +0.31%
May 19, 2025 $0.70 $0.6675 $0.0325 372,160.0 -1.20%
May 16, 2025 $0.7138 $0.6774 $0.0364 1,272,254.0 -3.38%
May 15, 2025 $0.7298 $0.65 $0.0798 1,970,513.0 -2.76%
May 14, 2025 $0.739 $0.7201 $0.0189 71,236.0 -0.21%
May 13, 2025 $0.7446 $0.72 $0.0246 284,836.0 -1.84%
May 12, 2025 $0.7401 $0.6984 $0.0417 2,548,663.0 +2.56%
May 09, 2025 $0.7349 $0.7119 $0.023 192,570.0 -1.12%
May 08, 2025 $0.7329 $0.714 $0.0189 301,803.0 +1.33%
May 07, 2025 $0.732 $0.711 $0.021 118,630.0 +1.41%
May 06, 2025 $0.76 $0.70 $0.06 1,666,195.0 -2.83%
May 05, 2025 $0.7455 $0.70 $0.0455 1,021,211.0 +3.64%
May 02, 2025 $0.725 $0.697 $0.028 2,564,551.0 -1.29%
May 01, 2025 $0.74 $0.67 $0.07 8,999,488.0 -19.98%
Apr 30, 2025 $0.9299 $0.8925 $0.0374 95,534.0 -0.69%
Apr 29, 2025 $0.9272 $0.851 $0.0762 104,016.0 +1.57%
Apr 28, 2025 $0.925 $0.85 $0.075 101,955.0 +4.01%
Apr 25, 2025 $0.9049 $0.843 $0.0619 104,041.0 -1.16%
Apr 24, 2025 $0.932 $0.86 $0.072 68,737.0 -2.17%

Kronos Bio Inc Stock (KRON) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kronos Bio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KRON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kronos Bio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kronos Bio Inc Stock (KRON) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $0.76 $0.65 $0.11 24,920,752.0 -22.86%
Apr, 2025 $0.935 $0.74 $0.195 2,120,898.0 +8.22%
Mar, 2025 $0.992 $0.82 $0.172 3,369,960.0 -15.82%
Feb, 2025 $1.04 $0.924 $0.116 3,668,736.0 -2.97%
Jan, 2025 $1.09 $0.9165 $0.1735 4,350,488.0 +6.32%

Kronos Bio Inc Stock (KRON) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.09 $0.8902 $0.1998 8,259,094.0 +1.79%
Nov, 2024 $1.00 $0.80 $0.20 5,642,533.0 -2.06%
Oct, 2024 $1.03 $0.852 $0.178 1,376,642.0 -2.99%
Sep, 2024 $1.05 $0.91 $0.14 1,520,334.0 -4.77%
Aug, 2024 $1.34 $0.9601 $0.3799 2,575,024.0 -19.23%
Jul, 2024 $1.60 $1.10 $0.50 4,028,473.0 +4.84%
Jun, 2024 $1.33 $0.7151 $0.6149 12,995,018.0 +56.96%
May, 2024 $1.09 $0.69 $0.40 8,847,488.0 -23.30%
Apr, 2024 $1.38 $0.90 $0.48 10,207,036.0 -20.77%
Mar, 2024 $1.40 $1.00 $0.40 9,376,616.0 +25.00%
Feb, 2024 $1.31 $1.00 $0.31 4,137,020.0 -7.96%
Jan, 2024 $1.31 $1.02 $0.2933 2,087,550.0 -9.60%

Kronos Bio Inc Stock (KRON) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.51 $1.09 $0.4153 4,261,301.0 +5.04%
Nov, 2023 $1.34 $0.731 $0.609 7,211,105.0 +36.02%
Oct, 2023 $1.38 $0.816 $0.564 5,886,941.0 -32.70%
Sep, 2023 $1.49 $1.12 $0.37 3,337,617.0 -6.47%
Aug, 2023 $1.91 $1.36 $0.548 2,622,856.0 -27.60%
Jul, 2023 $2.29 $1.65 $0.64 4,878,218.0 +11.63%
Jun, 2023 $1.78 $1.40 $0.38 10,902,294.0 +2.99%
May, 2023 $2.03 $1.47 $0.56 5,433,192.0 +1.21%
Apr, 2023 $1.67 $1.20 $0.47 8,914,239.0 +13.01%
Mar, 2023 $1.94 $1.27 $0.6707 6,025,377.0 -16.09%
Feb, 2023 $2.82 $1.63 $1.19 4,746,849.0 -27.50%
Jan, 2023 $2.84 $1.59 $1.25 7,969,121.0 +48.15%
$1.15
price down icon 17.27%
$31.32
price down icon 3.63%
$587.61
price up icon 1.06%
$289.96
price up icon 0.33%
$4.25
price up icon 0.48%
$75.06
price up icon 3.26%
Cap:     |  Volume (24h):