Kuros Biosciences AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.980 | 8.150 | 7.950 | 8.100 | 8.100 | 79,384 |
| 2024-05-24 | 7.950 | 8.050 | 7.730 | 8.000 | 8.000 | 66,523 |
| 2024-05-23 | 8.000 | 8.090 | 7.900 | 7.990 | 7.990 | 118,615 |
| 2024-05-22 | 7.850 | 8.000 | 7.760 | 7.950 | 7.950 | 86,555 |
| 2024-05-21 | 7.990 | 8.200 | 7.750 | 7.800 | 7.800 | 131,797 |
| 2024-05-17 | 8.070 | 8.380 | 7.700 | 7.960 | 7.960 | 291,041 |
| 2024-05-16 | 8.020 | 8.200 | 7.870 | 8.080 | 8.080 | 252,390 |
| 2024-05-15 | 7.440 | 8.050 | 7.240 | 8.000 | 8.000 | 410,655 |
| 2024-05-14 | 7.410 | 7.480 | 7.060 | 7.240 | 7.240 | 81,891 |
| 2024-05-13 | 7.150 | 7.380 | 6.900 | 7.380 | 7.380 | 184,895 |
| 2024-05-10 | 6.770 | 7.350 | 6.700 | 7.150 | 7.150 | 272,634 |
| 2024-05-08 | 6.940 | 6.940 | 6.520 | 6.600 | 6.600 | 53,123 |
| 2024-05-07 | 6.500 | 6.880 | 6.500 | 6.670 | 6.670 | 76,961 |
| 2024-05-06 | 6.830 | 6.830 | 6.420 | 6.530 | 6.530 | 61,288 |
| 2024-05-03 | 6.580 | 6.830 | 6.500 | 6.670 | 6.670 | 143,259 |
| 2024-05-02 | 6.480 | 6.620 | 6.200 | 6.530 | 6.530 | 124,031 |
| 2024-04-30 | 6.400 | 6.630 | 6.180 | 6.480 | 6.480 | 239,508 |
| 2024-04-29 | 6.970 | 6.970 | 6.240 | 6.400 | 6.400 | 311,598 |
| 2024-04-26 | 6.900 | 7.010 | 6.740 | 6.860 | 6.860 | 115,481 |
| 2024-04-25 | 6.800 | 7.120 | 6.600 | 6.890 | 6.890 | 201,239 |
| 2024-04-24 | 7.600 | 7.870 | 6.610 | 6.730 | 6.730 | 430,265 |
| 2024-04-23 | 8.200 | 8.200 | 7.010 | 7.110 | 7.110 | 601,803 |
| 2024-04-22 | 7.510 | 8.400 | 7.510 | 8.120 | 8.120 | 278,390 |
| 2024-04-19 | 7.440 | 7.880 | 7.400 | 7.500 | 7.500 | 112,630 |
| 2024-04-18 | 7.740 | 8.090 | 7.360 | 7.540 | 7.540 | 233,955 |
| 2024-04-17 | 7.240 | 7.840 | 7.200 | 7.670 | 7.670 | 154,830 |
| 2024-04-16 | 7.450 | 7.660 | 7.260 | 7.320 | 7.320 | 85,321 |
| 2024-04-15 | 7.950 | 7.950 | 7.440 | 7.560 | 7.560 | 206,519 |
| 2024-04-12 | 7.900 | 8.170 | 7.580 | 7.810 | 7.810 | 336,911 |
| 2024-04-11 | 7.200 | 7.910 | 7.200 | 7.870 | 7.870 | 339,003 |
| 2024-04-10 | 6.300 | 7.440 | 6.240 | 7.210 | 7.210 | 852,205 |
| 2024-04-09 | 6.300 | 6.300 | 6.020 | 6.260 | 6.260 | 127,102 |
| 2024-04-08 | 6.200 | 6.500 | 6.200 | 6.240 | 6.240 | 221,276 |
| 2024-04-05 | 5.950 | 6.200 | 5.950 | 6.130 | 6.130 | 87,309 |
| 2024-04-04 | 6.030 | 6.140 | 5.760 | 6.130 | 6.130 | 149,582 |
| 2024-04-03 | 5.900 | 5.990 | 5.640 | 5.980 | 5.980 | 201,145 |
| 2024-04-02 | 6.060 | 6.500 | 5.920 | 5.990 | 5.990 | 316,219 |
| 2024-03-28 | 5.860 | 6.160 | 5.840 | 6.060 | 6.060 | 287,893 |
| 2024-03-27 | 5.900 | 6.000 | 5.680 | 5.880 | 5.880 | 314,624 |
| 2024-03-26 | 5.560 | 5.960 | 5.560 | 5.920 | 5.920 | 303,919 |
| 2024-03-25 | 5.120 | 5.600 | 5.120 | 5.600 | 5.600 | 304,235 |
| 2024-03-22 | 4.950 | 5.200 | 4.950 | 5.140 | 5.140 | 120,245 |
| 2024-03-21 | 4.980 | 5.000 | 4.840 | 5.000 | 5.000 | 52,307 |
| 2024-03-20 | 4.750 | 5.000 | 4.750 | 4.950 | 4.950 | 172,634 |
| 2024-03-19 | 4.950 | 5.000 | 4.700 | 4.750 | 4.750 | 153,563 |
| 2024-03-18 | 5.200 | 5.360 | 4.910 | 4.960 | 4.960 | 205,734 |
| 2024-03-15 | 5.460 | 5.460 | 5.100 | 5.160 | 5.160 | 116,993 |
| 2024-03-14 | 5.260 | 5.520 | 5.000 | 5.460 | 5.460 | 247,202 |
| 2024-03-13 | 5.460 | 5.660 | 4.610 | 5.260 | 5.260 | 849,753 |
| 2024-03-12 | 5.380 | 5.460 | 5.280 | 5.420 | 5.420 | 88,523 |
| 2024-03-11 | 5.200 | 5.400 | 5.200 | 5.360 | 5.360 | 91,308 |
| 2024-03-08 | 5.140 | 5.280 | 5.100 | 5.180 | 5.180 | 126,822 |
| 2024-03-07 | 5.200 | 5.200 | 5.120 | 5.180 | 5.180 | 38,631 |
| 2024-03-06 | 5.180 | 5.200 | 5.120 | 5.200 | 5.200 | 73,869 |
| 2024-03-05 | 5.460 | 5.460 | 5.120 | 5.120 | 5.120 | 140,878 |
| 2024-03-04 | 5.380 | 5.460 | 5.360 | 5.360 | 5.360 | 32,146 |
| 2024-03-01 | 5.300 | 5.400 | 5.100 | 5.340 | 5.340 | 101,470 |
| 2024-02-29 | 5.260 | 5.480 | 5.260 | 5.300 | 5.300 | 144,389 |
| 2024-02-28 | 5.440 | 5.480 | 5.160 | 5.200 | 5.200 | 93,382 |
| 2024-02-27 | 5.360 | 5.500 | 5.340 | 5.460 | 5.460 | 55,371 |
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.