Kuros Biosciences Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 20.580 | 20.930 | 19.900 | 19.900 | 19.900 | 67,858 |
| 2026-04-29 | 21.740 | 21.740 | 20.880 | 21.389 | 21.389 | 37,094 |
| 2026-04-28 | 21.680 | 22.140 | 21.680 | 21.914 | 21.914 | 15,061 |
| 2026-04-27 | 21.880 | 22.178 | 21.800 | 21.884 | 21.884 | 10,079 |
| 2026-04-24 | 22.210 | 22.320 | 21.740 | 22.045 | 22.045 | 22,386 |
| 2026-04-23 | 22.500 | 22.730 | 22.400 | 22.614 | 22.614 | 13,140 |
| 2026-04-22 | 22.770 | 23.160 | 22.769 | 22.840 | 22.840 | 7,946 |
| 2026-04-21 | 24.020 | 24.020 | 22.880 | 23.453 | 23.453 | 26,243 |
| 2026-04-20 | 24.160 | 24.280 | 23.760 | 24.054 | 24.054 | 13,632 |
| 2026-04-17 | 25.340 | 25.340 | 24.380 | 24.962 | 24.962 | 22,017 |
| 2026-04-16 | 25.680 | 25.970 | 24.900 | 25.750 | 25.750 | 101,789 |
| 2026-04-15 | 26.330 | 26.960 | 25.739 | 26.253 | 26.253 | 20,609 |
| 2026-04-14 | 26.000 | 26.000 | 24.460 | 25.001 | 25.001 | 24,605 |
| 2026-04-13 | 24.130 | 25.120 | 24.000 | 24.131 | 24.131 | 16,764 |
| 2026-04-10 | 23.720 | 24.620 | 23.720 | 24.296 | 24.296 | 17,000 |
| 2026-04-09 | 23.060 | 23.380 | 22.820 | 23.067 | 23.067 | 7,823 |
| 2026-04-08 | 23.440 | 23.980 | 23.440 | 23.700 | 23.700 | 18,001 |
| 2026-04-07 | 22.680 | 23.080 | 22.080 | 22.960 | 22.960 | 13,424 |
| 2026-04-02 | 22.820 | 23.135 | 22.200 | 22.940 | 22.940 | 27,924 |
| 2026-04-01 | 23.250 | 23.420 | 22.899 | 23.130 | 23.130 | 73,206 |
| 2026-03-31 | 21.530 | 22.340 | 21.339 | 22.260 | 22.260 | 26,085 |
| 2026-03-30 | 21.640 | 21.640 | 21.340 | 21.445 | 21.445 | 11,265 |
| 2026-03-27 | 22.590 | 22.590 | 21.860 | 21.970 | 21.970 | 6,899 |
| 2026-03-26 | 22.420 | 22.620 | 22.360 | 22.539 | 22.539 | 18,107 |
| 2026-03-25 | 22.980 | 23.280 | 22.720 | 22.840 | 22.840 | 13,590 |
| 2026-03-24 | 24.000 | 24.000 | 22.620 | 23.560 | 23.560 | 4,317 |
| 2026-03-23 | 22.760 | 24.300 | 22.600 | 23.085 | 23.085 | 13,218 |
| 2026-03-20 | 23.720 | 23.840 | 23.440 | 23.597 | 23.597 | 9,849 |
| 2026-03-19 | 23.970 | 23.970 | 23.320 | 23.322 | 23.322 | 9,092 |
| 2026-03-18 | 24.720 | 25.060 | 24.080 | 24.220 | 24.220 | 22,618 |
| 2026-03-17 | 23.680 | 23.780 | 23.320 | 23.641 | 23.641 | 11,199 |
| 2026-03-16 | 25.000 | 25.000 | 23.690 | 24.149 | 24.149 | 20,890 |
| 2026-03-13 | 25.480 | 25.800 | 25.085 | 25.455 | 25.455 | 10,509 |
| 2026-03-12 | 27.660 | 27.660 | 25.860 | 26.015 | 26.015 | 28,570 |
| 2026-03-11 | 28.620 | 28.940 | 28.279 | 28.745 | 28.745 | 18,911 |
| 2026-03-10 | 28.000 | 30.040 | 28.000 | 29.400 | 29.400 | 68,779 |
| 2026-03-09 | 25.700 | 26.580 | 25.700 | 26.003 | 26.003 | 8,021 |
| 2026-03-06 | 27.230 | 27.719 | 26.190 | 27.719 | 27.719 | 5,595 |
| 2026-03-05 | 27.900 | 28.280 | 27.240 | 27.736 | 27.736 | 6,311 |
| 2026-03-04 | 26.890 | 27.700 | 26.820 | 27.402 | 27.402 | 6,850 |
| 2026-03-03 | 26.640 | 26.820 | 26.329 | 26.506 | 26.506 | 4,507 |
| 2026-03-02 | 26.240 | 27.380 | 25.680 | 27.083 | 27.083 | 11,124 |
| 2026-02-27 | 26.980 | 27.280 | 26.980 | 27.060 | 27.060 | 20,479 |
| 2026-02-26 | 27.040 | 27.059 | 26.580 | 26.648 | 26.648 | 12,449 |
| 2026-02-25 | 26.280 | 27.400 | 26.280 | 26.601 | 26.601 | 10,146 |
| 2026-02-24 | 25.920 | 26.600 | 25.361 | 25.361 | 25.361 | 7,392 |
| 2026-02-23 | 26.160 | 26.160 | 25.320 | 25.500 | 25.500 | 7,379 |
| 2026-02-20 | 26.490 | 26.660 | 26.060 | 26.660 | 26.660 | 7,059 |
| 2026-02-19 | 26.130 | 27.000 | 26.008 | 26.139 | 26.139 | 16,849 |
| 2026-02-18 | 25.370 | 25.700 | 25.100 | 25.540 | 25.540 | 3,424 |
| 2026-02-17 | 24.880 | 25.520 | 24.879 | 24.879 | 24.879 | 312 |
| 2026-02-16 | 25.320 | 25.320 | 24.850 | 25.139 | 25.139 | 1,306 |
| 2026-02-13 | 25.240 | 25.360 | 25.030 | 25.301 | 25.301 | 1,504 |
| 2026-02-12 | 24.600 | 25.200 | 24.580 | 25.080 | 25.080 | 18,444 |
| 2026-02-11 | 24.740 | 25.130 | 24.230 | 24.583 | 24.583 | 14,387 |
| 2026-02-10 | 25.100 | 26.040 | 25.020 | 25.631 | 25.631 | 12,699 |
| 2026-02-09 | 25.420 | 25.980 | 25.140 | 25.280 | 25.280 | 27,604 |
| 2026-02-06 | 25.000 | 25.379 | 24.700 | 25.379 | 25.379 | 23,505 |
| 2026-02-05 | 25.760 | 25.860 | 25.220 | 25.399 | 25.399 | 13,608 |
| 2026-02-04 | 25.980 | 26.530 | 25.980 | 26.021 | 26.021 | 4,971 |
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.