Kuros Biosciences AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 15.100 | 16.600 | 14.860 | 16.160 | 16.160 | 531,763 |
| 2024-08-19 | 14.360 | 15.100 | 14.200 | 15.100 | 15.100 | 466,232 |
| 2024-08-16 | 13.440 | 14.800 | 13.320 | 14.360 | 14.360 | 675,217 |
| 2024-08-15 | 12.600 | 13.460 | 12.500 | 13.460 | 13.460 | 382,456 |
| 2024-08-14 | 12.200 | 12.980 | 12.200 | 12.900 | 12.900 | 229,536 |
| 2024-08-13 | 12.180 | 12.300 | 11.920 | 12.140 | 12.140 | 85,436 |
| 2024-08-12 | 11.800 | 12.260 | 11.440 | 12.180 | 12.180 | 145,010 |
| 2024-08-09 | 11.920 | 12.080 | 11.720 | 11.720 | 11.720 | 99,537 |
| 2024-08-08 | 12.480 | 12.920 | 11.060 | 11.820 | 11.820 | 544,712 |
| 2024-08-07 | 12.000 | 12.400 | 11.800 | 11.920 | 11.920 | 171,014 |
| 2024-08-06 | 11.800 | 12.040 | 11.520 | 11.840 | 11.840 | 289,069 |
| 2024-08-05 | 12.400 | 12.400 | 10.740 | 11.400 | 11.400 | 627,615 |
| 2024-08-02 | 13.300 | 13.300 | 12.860 | 13.000 | 13.000 | 198,474 |
| 2024-07-31 | 13.200 | 13.360 | 13.120 | 13.260 | 13.260 | 63,126 |
| 2024-07-30 | 13.180 | 13.360 | 13.040 | 13.100 | 13.100 | 121,593 |
| 2024-07-29 | 12.800 | 13.260 | 12.800 | 13.180 | 13.180 | 166,705 |
| 2024-07-26 | 12.000 | 12.940 | 12.000 | 12.880 | 12.880 | 203,766 |
| 2024-07-25 | 12.000 | 12.220 | 11.900 | 12.080 | 12.080 | 98,157 |
| 2024-07-24 | 12.180 | 12.240 | 11.880 | 12.160 | 12.160 | 125,420 |
| 2024-07-23 | 11.920 | 12.360 | 11.520 | 12.260 | 12.260 | 191,028 |
| 2024-07-22 | 13.100 | 13.140 | 11.520 | 11.920 | 11.920 | 480,313 |
| 2024-07-19 | 12.940 | 13.140 | 12.700 | 13.000 | 13.000 | 85,524 |
| 2024-07-18 | 12.620 | 13.080 | 12.480 | 12.900 | 12.900 | 132,795 |
| 2024-07-17 | 12.640 | 12.800 | 12.260 | 12.580 | 12.580 | 139,744 |
| 2024-07-16 | 13.160 | 13.260 | 11.940 | 12.460 | 12.460 | 501,538 |
| 2024-07-15 | 12.400 | 13.200 | 12.320 | 13.200 | 13.200 | 435,975 |
| 2024-07-12 | 12.160 | 12.540 | 11.840 | 12.360 | 12.360 | 160,996 |
| 2024-07-11 | 12.480 | 12.560 | 12.060 | 12.240 | 12.240 | 177,547 |
| 2024-07-10 | 11.960 | 12.600 | 11.920 | 12.360 | 12.360 | 204,026 |
| 2024-07-09 | 11.320 | 11.900 | 11.320 | 11.800 | 11.800 | 91,510 |
| 2024-07-08 | 11.600 | 11.600 | 11.300 | 11.420 | 11.420 | 67,323 |
| 2024-07-05 | 11.420 | 11.740 | 11.360 | 11.740 | 11.740 | 89,100 |
| 2024-07-04 | 11.820 | 11.880 | 11.200 | 11.340 | 11.340 | 204,364 |
| 2024-07-03 | 12.040 | 12.760 | 11.960 | 11.960 | 11.960 | 326,045 |
| 2024-07-02 | 12.300 | 12.480 | 12.160 | 12.320 | 12.320 | 110,136 |
| 2024-07-01 | 11.800 | 12.300 | 11.800 | 12.220 | 12.220 | 257,146 |
| 2024-06-28 | 11.700 | 12.000 | 11.400 | 11.840 | 11.840 | 115,319 |
| 2024-06-27 | 11.280 | 11.520 | 11.180 | 11.440 | 11.440 | 69,152 |
| 2024-06-26 | 11.860 | 12.020 | 11.260 | 11.280 | 11.280 | 172,517 |
| 2024-06-25 | 11.660 | 12.260 | 11.640 | 11.800 | 11.800 | 238,494 |
| 2024-06-24 | 11.360 | 11.980 | 11.240 | 11.660 | 11.660 | 141,735 |
| 2024-06-21 | 11.460 | 11.680 | 11.140 | 11.400 | 11.400 | 120,717 |
| 2024-06-20 | 11.200 | 11.700 | 10.960 | 11.400 | 11.400 | 232,500 |
| 2024-06-19 | 11.320 | 11.640 | 10.200 | 11.020 | 11.020 | 526,818 |
| 2024-06-18 | 12.260 | 12.400 | 10.900 | 11.420 | 11.420 | 377,533 |
| 2024-06-17 | 12.280 | 12.960 | 11.940 | 12.220 | 12.220 | 483,847 |
| 2024-06-14 | 12.020 | 12.740 | 11.860 | 11.940 | 11.940 | 263,431 |
| 2024-06-13 | 12.480 | 12.700 | 11.500 | 11.920 | 11.920 | 500,730 |
| 2024-06-12 | 11.960 | 12.600 | 11.640 | 12.500 | 12.500 | 265,218 |
| 2024-06-11 | 11.420 | 12.160 | 11.020 | 11.820 | 11.820 | 538,507 |
| 2024-06-10 | 10.600 | 11.640 | 10.260 | 11.420 | 11.420 | 553,028 |
| 2024-06-07 | 9.160 | 10.600 | 9.160 | 10.360 | 10.360 | 558,352 |
| 2024-06-06 | 9.230 | 9.400 | 9.050 | 9.120 | 9.120 | 217,765 |
| 2024-06-05 | 9.080 | 9.220 | 8.800 | 9.190 | 9.190 | 161,258 |
| 2024-06-04 | 9.090 | 9.410 | 9.010 | 9.010 | 9.010 | 229,704 |
| 2024-06-03 | 9.300 | 9.300 | 8.710 | 9.130 | 9.130 | 278,259 |
| 2024-05-31 | 8.880 | 9.290 | 8.800 | 9.240 | 9.240 | 348,723 |
| 2024-05-30 | 8.250 | 8.920 | 8.250 | 8.780 | 8.780 | 354,168 |
| 2024-05-29 | 8.590 | 8.590 | 8.170 | 8.200 | 8.200 | 155,663 |
| 2024-05-28 | 8.100 | 8.700 | 8.100 | 8.500 | 8.500 | 447,957 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.