Kuros Biosciences AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.500 | 5.500 | 5.160 | 5.480 | 5.480 | 271,403 |
| 2024-02-23 | 5.980 | 6.000 | 5.340 | 5.520 | 5.520 | 421,899 |
| 2024-02-22 | 6.000 | 6.120 | 5.960 | 6.000 | 6.000 | 82,267 |
| 2024-02-21 | 5.940 | 6.200 | 5.900 | 6.000 | 6.000 | 215,372 |
| 2024-02-20 | 6.140 | 6.240 | 5.880 | 5.920 | 5.920 | 222,282 |
| 2024-02-19 | 5.900 | 6.280 | 5.820 | 6.120 | 6.120 | 343,486 |
| 2024-02-16 | 5.860 | 6.020 | 5.760 | 5.920 | 5.920 | 187,542 |
| 2024-02-15 | 5.940 | 6.120 | 5.760 | 5.860 | 5.860 | 250,738 |
| 2024-02-14 | 5.440 | 6.000 | 5.380 | 5.940 | 5.940 | 394,505 |
| 2024-02-13 | 5.460 | 5.600 | 5.300 | 5.440 | 5.440 | 249,183 |
| 2024-02-12 | 5.100 | 5.440 | 4.960 | 5.340 | 5.340 | 186,009 |
| 2024-02-09 | 4.950 | 5.100 | 4.900 | 5.100 | 5.100 | 84,857 |
| 2024-02-08 | 4.960 | 5.120 | 4.850 | 4.960 | 4.960 | 106,410 |
| 2024-02-07 | 5.200 | 5.200 | 4.920 | 5.000 | 5.000 | 231,543 |
| 2024-02-06 | 5.220 | 5.300 | 5.040 | 5.240 | 5.240 | 114,224 |
| 2024-02-05 | 5.200 | 5.200 | 5.080 | 5.200 | 5.200 | 61,036 |
| 2024-02-02 | 5.240 | 5.300 | 5.120 | 5.200 | 5.200 | 113,927 |
| 2024-02-01 | 5.300 | 5.380 | 5.140 | 5.200 | 5.200 | 151,770 |
| 2024-01-31 | 5.060 | 5.460 | 4.890 | 5.300 | 5.300 | 461,143 |
| 2024-01-30 | 5.240 | 5.360 | 4.980 | 5.080 | 5.080 | 225,182 |
| 2024-01-29 | 4.550 | 5.280 | 4.520 | 5.260 | 5.260 | 523,108 |
| 2024-01-26 | 4.500 | 4.580 | 4.460 | 4.540 | 4.540 | 83,603 |
| 2024-01-25 | 4.580 | 4.580 | 4.410 | 4.480 | 4.480 | 111,601 |
| 2024-01-24 | 4.350 | 4.600 | 4.350 | 4.590 | 4.590 | 98,658 |
| 2024-01-23 | 4.350 | 4.440 | 4.240 | 4.370 | 4.370 | 61,773 |
| 2024-01-22 | 4.100 | 4.410 | 4.010 | 4.350 | 4.350 | 220,457 |
| 2024-01-19 | 4.440 | 4.440 | 4.090 | 4.130 | 4.130 | 214,120 |
| 2024-01-18 | 4.580 | 4.670 | 4.400 | 4.430 | 4.430 | 252,068 |
| 2024-01-17 | 4.570 | 4.600 | 4.360 | 4.550 | 4.550 | 171,719 |
| 2024-01-16 | 4.640 | 4.830 | 4.510 | 4.560 | 4.560 | 261,442 |
| 2024-01-15 | 4.610 | 4.650 | 4.470 | 4.620 | 4.620 | 171,115 |
| 2024-01-12 | 4.480 | 4.670 | 4.380 | 4.670 | 4.670 | 169,773 |
| 2024-01-11 | 4.300 | 4.590 | 4.260 | 4.520 | 4.520 | 224,641 |
| 2024-01-10 | 4.530 | 4.530 | 4.210 | 4.300 | 4.300 | 189,747 |
| 2024-01-09 | 4.740 | 4.740 | 4.400 | 4.450 | 4.450 | 242,054 |
| 2024-01-08 | 4.550 | 4.770 | 4.450 | 4.660 | 4.660 | 365,224 |
| 2024-01-05 | 4.880 | 4.880 | 4.250 | 4.450 | 4.450 | 693,852 |
| 2024-01-04 | 4.200 | 4.740 | 4.120 | 4.690 | 4.690 | 777,296 |
| 2024-01-03 | 3.570 | 4.000 | 3.500 | 3.880 | 3.880 | 281,303 |
| 2023-12-29 | 3.610 | 3.780 | 3.400 | 3.490 | 3.490 | 182,837 |
| 2023-12-28 | 3.120 | 3.550 | 3.100 | 3.480 | 3.480 | 332,891 |
| 2023-12-27 | 3.680 | 3.680 | 3.060 | 3.160 | 3.160 | 662,970 |
| 2023-12-22 | 3.580 | 3.750 | 3.520 | 3.700 | 3.700 | 51,307 |
| 2023-12-21 | 3.800 | 3.800 | 3.540 | 3.640 | 3.640 | 74,924 |
| 2023-12-20 | 3.740 | 3.840 | 3.390 | 3.720 | 3.720 | 339,257 |
| 2023-12-19 | 3.960 | 3.980 | 3.560 | 3.630 | 3.630 | 262,507 |
| 2023-12-18 | 3.730 | 4.270 | 3.700 | 3.990 | 3.990 | 266,358 |
| 2023-12-15 | 3.760 | 3.980 | 3.650 | 3.730 | 3.730 | 343,065 |
| 2023-12-14 | 3.900 | 3.910 | 3.650 | 3.790 | 3.790 | 297,990 |
| 2023-12-13 | 4.360 | 4.360 | 3.830 | 3.990 | 3.990 | 284,425 |
| 2023-12-12 | 4.430 | 4.480 | 3.800 | 4.390 | 4.390 | 494,945 |
| 2023-12-11 | 5.340 | 5.340 | 4.190 | 4.450 | 4.450 | 674,867 |
| 2023-12-08 | 5.220 | 5.500 | 4.960 | 5.160 | 5.160 | 316,131 |
| 2023-12-07 | 6.040 | 6.100 | 5.120 | 5.200 | 5.200 | 616,609 |
| 2023-12-06 | 4.990 | 6.300 | 4.990 | 6.000 | 6.000 | 659,546 |
| 2023-12-05 | 4.900 | 5.180 | 4.850 | 4.970 | 4.970 | 281,996 |
| 2023-12-04 | 4.180 | 4.940 | 4.180 | 4.890 | 4.890 | 431,198 |
| 2023-12-01 | 4.000 | 4.190 | 3.990 | 4.170 | 4.170 | 159,213 |
| 2023-11-30 | 4.050 | 4.200 | 3.860 | 3.920 | 3.920 | 226,797 |
| 2023-11-29 | 3.950 | 4.060 | 3.920 | 3.980 | 3.980 | 365,891 |
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.