Kuros Biosciences Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.620 | 5.620 | 5.015 | 5.109 | 5.109 | 94,204 |
| 2024-03-12 | 5.355 | 5.420 | 5.355 | 5.381 | 5.381 | 36,765 |
| 2024-03-11 | 5.360 | 5.360 | 5.269 | 5.269 | 5.269 | 8,679 |
| 2024-03-08 | 5.120 | 5.180 | 5.120 | 5.180 | 5.180 | 20,668 |
| 2024-03-07 | 5.180 | 5.180 | 5.120 | 5.120 | 5.120 | 2,005 |
| 2024-03-06 | 5.180 | 5.200 | 5.140 | 5.200 | 5.200 | 46,465 |
| 2024-03-05 | 5.300 | 5.400 | 5.120 | 5.120 | 5.120 | 5,050 |
| 2024-03-04 | 5.420 | 5.420 | 5.360 | 5.360 | 5.360 | 4,382 |
| 2024-03-01 | 5.120 | 5.340 | 5.120 | 5.241 | 5.241 | 13,519 |
| 2024-02-29 | 5.300 | 5.359 | 5.300 | 5.335 | 5.335 | 8,225 |
| 2024-02-28 | 5.240 | 5.280 | 5.220 | 5.227 | 5.227 | 3,005 |
| 2024-02-27 | 5.460 | 5.460 | 5.438 | 5.438 | 5.438 | 44,714 |
| 2024-02-26 | 5.160 | 5.480 | 5.160 | 5.480 | 5.480 | 4,180 |
| 2024-02-23 | 5.615 | 5.783 | 5.500 | 5.520 | 5.520 | 80,486 |
| 2024-02-22 | 6.000 | 6.000 | 5.960 | 5.960 | 5.960 | 40,303 |
| 2024-02-21 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 3,646 |
| 2024-02-20 | 5.933 | 6.000 | 5.933 | 6.000 | 6.000 | 22,264 |
| 2024-02-19 | 5.820 | 6.120 | 5.820 | 6.120 | 6.120 | 4,578 |
| 2024-02-16 | 5.920 | 5.930 | 5.820 | 5.820 | 5.820 | 21,693 |
| 2024-02-15 | 5.905 | 5.905 | 5.880 | 5.880 | 5.880 | 34,435 |
| 2024-02-14 | 5.860 | 5.940 | 5.860 | 5.940 | 5.940 | 1,193 |
| 2024-02-13 | 5.580 | 5.580 | 5.320 | 5.358 | 5.358 | 18,439 |
| 2024-02-12 | 5.080 | 5.360 | 5.080 | 5.340 | 5.340 | 32,694 |
| 2024-02-09 | 4.948 | 4.948 | 4.948 | 4.948 | 4.948 | 0 |
| 2024-02-08 | 4.920 | 4.948 | 4.880 | 4.948 | 4.948 | 19,885 |
| 2024-02-07 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 6,989 |
| 2024-02-06 | 5.240 | 5.240 | 5.186 | 5.186 | 5.186 | 1,896 |
| 2024-02-05 | 5.109 | 5.109 | 5.090 | 5.090 | 5.090 | 11,379 |
| 2024-02-02 | 5.220 | 5.220 | 5.170 | 5.200 | 5.200 | 2,663 |
| 2024-02-01 | 5.280 | 5.280 | 5.174 | 5.174 | 5.174 | 33,043 |
| 2024-01-31 | 5.120 | 5.320 | 4.941 | 4.941 | 4.941 | 6,377 |
| 2024-01-30 | 5.280 | 5.280 | 4.990 | 4.990 | 4.990 | 11,285 |
| 2024-01-29 | 4.933 | 4.933 | 4.933 | 4.933 | 4.933 | 4,296 |
| 2024-01-26 | 4.498 | 4.498 | 4.498 | 4.498 | 4.498 | 1,901 |
| 2024-01-25 | 4.480 | 4.480 | 4.450 | 4.450 | 4.450 | 5,178 |
| 2024-01-24 | 4.539 | 4.590 | 4.539 | 4.590 | 4.590 | 481 |
| 2024-01-23 | 4.300 | 4.370 | 4.261 | 4.370 | 4.370 | 3,123 |
| 2024-01-22 | 4.283 | 4.350 | 4.245 | 4.282 | 4.282 | 29,517 |
| 2024-01-19 | 4.200 | 4.260 | 4.110 | 4.130 | 4.130 | 4,789 |
| 2024-01-18 | 4.580 | 4.630 | 4.430 | 4.430 | 4.430 | 13,432 |
| 2024-01-17 | 4.510 | 4.550 | 4.450 | 4.450 | 4.450 | 2,640 |
| 2024-01-16 | 4.689 | 4.689 | 4.560 | 4.585 | 4.585 | 5,759 |
| 2024-01-15 | 4.536 | 4.536 | 4.536 | 4.536 | 4.536 | 2,877 |
| 2024-01-12 | 4.411 | 4.670 | 4.411 | 4.670 | 4.670 | 2,366 |
| 2024-01-11 | 4.520 | 4.520 | 4.501 | 4.503 | 4.503 | 6,866 |
| 2024-01-10 | 4.250 | 4.400 | 4.250 | 4.300 | 4.300 | 1,546 |
| 2024-01-09 | 4.470 | 4.590 | 4.430 | 4.450 | 4.450 | 40,755 |
| 2024-01-08 | 4.690 | 4.690 | 4.555 | 4.555 | 4.555 | 14,998 |
| 2024-01-05 | 4.450 | 4.495 | 4.450 | 4.495 | 4.495 | 27,360 |
| 2024-01-04 | 4.335 | 4.690 | 4.156 | 4.690 | 4.690 | 23,916 |
| 2024-01-03 | 3.790 | 3.960 | 3.790 | 3.880 | 3.880 | 12,188 |
| 2024-01-02 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2023-12-29 | 3.483 | 3.497 | 3.483 | 3.490 | 3.490 | 27,575 |
| 2023-12-28 | 3.480 | 3.480 | 3.421 | 3.421 | 3.421 | 7,722 |
| 2023-12-27 | 3.230 | 3.496 | 3.160 | 3.160 | 3.160 | 6,696 |
| 2023-12-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 393 |
| 2023-12-21 | 3.577 | 3.640 | 3.574 | 3.640 | 3.640 | 24,925 |
| 2023-12-20 | 3.630 | 3.780 | 3.566 | 3.720 | 3.720 | 3,309 |
| 2023-12-19 | 3.750 | 3.900 | 3.600 | 3.630 | 3.630 | 20,975 |
| 2023-12-18 | 3.990 | 4.100 | 3.990 | 4.056 | 4.056 | 32,379 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.