Kuros Biosciences Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 23.420 | 24.880 | 23.420 | 24.880 | 24.880 | 7,400 |
| 2025-05-19 | 22.940 | 23.500 | 22.940 | 23.134 | 23.134 | 4,936 |
| 2025-05-16 | 23.700 | 23.900 | 23.510 | 23.700 | 23.700 | 3,983 |
| 2025-05-15 | 23.870 | 24.000 | 23.500 | 23.540 | 23.540 | 3,793 |
| 2025-05-14 | 24.120 | 24.800 | 24.120 | 24.346 | 24.346 | 9,200 |
| 2025-05-13 | 24.720 | 25.060 | 24.220 | 24.220 | 24.220 | 6,668 |
| 2025-05-12 | 23.080 | 23.960 | 23.000 | 23.070 | 23.070 | 2,572 |
| 2025-05-09 | 24.320 | 24.320 | 23.680 | 23.900 | 23.900 | 1,838 |
| 2025-05-08 | 24.720 | 24.720 | 23.680 | 23.780 | 23.780 | 1,608 |
| 2025-05-07 | 25.060 | 25.100 | 24.360 | 24.460 | 24.460 | 7,341 |
| 2025-05-06 | 25.700 | 26.510 | 25.700 | 26.100 | 26.100 | 1,706 |
| 2025-05-02 | 26.920 | 28.400 | 26.920 | 27.460 | 27.460 | 19,906 |
| 2025-05-01 | 26.608 | 26.608 | 26.608 | 26.608 | 26.608 | 0 |
| 2025-04-30 | 26.000 | 26.900 | 25.980 | 26.608 | 26.608 | 37,626 |
| 2025-04-29 | 25.000 | 26.020 | 25.000 | 25.791 | 25.791 | 14,561 |
| 2025-04-28 | 23.580 | 24.820 | 23.580 | 24.820 | 24.820 | 11,271 |
| 2025-04-25 | 22.420 | 23.060 | 22.420 | 22.645 | 22.645 | 6,564 |
| 2025-04-24 | 21.660 | 21.740 | 21.660 | 21.740 | 21.740 | 231 |
| 2025-04-23 | 21.760 | 22.180 | 21.560 | 21.560 | 21.560 | 684 |
| 2025-04-22 | 20.760 | 21.340 | 20.580 | 21.340 | 21.340 | 3,137 |
| 2025-04-17 | 21.020 | 21.400 | 20.651 | 20.651 | 20.651 | 584 |
| 2025-04-16 | 21.640 | 21.900 | 21.320 | 21.769 | 21.769 | 972 |
| 2025-04-15 | 20.500 | 22.180 | 20.500 | 22.020 | 22.020 | 8,770 |
| 2025-04-14 | 17.870 | 18.960 | 17.870 | 18.960 | 18.960 | 2,342 |
| 2025-04-11 | 16.780 | 17.410 | 16.780 | 17.160 | 17.160 | 869 |
| 2025-04-10 | 18.550 | 18.550 | 17.750 | 17.960 | 17.960 | 2,192 |
| 2025-04-09 | 17.000 | 17.130 | 16.130 | 16.340 | 16.340 | 10,425 |
| 2025-04-08 | 17.750 | 18.160 | 17.750 | 18.030 | 18.030 | 21,835 |
| 2025-04-07 | 15.700 | 17.800 | 15.700 | 15.710 | 15.710 | 13,063 |
| 2025-04-04 | 17.400 | 17.560 | 17.160 | 17.300 | 17.300 | 2,069 |
| 2025-04-03 | 19.180 | 19.180 | 18.090 | 18.555 | 18.555 | 3,394 |
| 2025-04-02 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 0 |
| 2025-04-01 | 19.340 | 19.420 | 19.060 | 19.270 | 19.270 | 4,056 |
| 2025-03-31 | 18.480 | 19.360 | 18.460 | 19.155 | 19.155 | 8,953 |
| 2025-03-28 | 19.520 | 19.520 | 19.140 | 19.140 | 19.140 | 1,818 |
| 2025-03-27 | 19.040 | 19.240 | 19.020 | 19.047 | 19.047 | 2,114 |
| 2025-03-26 | 19.450 | 19.450 | 19.280 | 19.340 | 19.340 | 1,545 |
| 2025-03-25 | 19.160 | 19.840 | 19.130 | 19.840 | 19.840 | 5,027 |
| 2025-03-24 | 19.240 | 19.240 | 18.360 | 18.840 | 18.840 | 4,288 |
| 2025-03-21 | 18.800 | 19.460 | 18.800 | 19.460 | 19.460 | 6,655 |
| 2025-03-20 | 19.300 | 19.500 | 19.160 | 19.280 | 19.280 | 7,014 |
| 2025-03-19 | 19.460 | 19.580 | 18.810 | 19.580 | 19.580 | 5,224 |
| 2025-03-18 | 20.050 | 20.050 | 18.610 | 18.709 | 18.709 | 4,169 |
| 2025-03-17 | 19.720 | 19.980 | 19.720 | 19.780 | 19.780 | 1,996 |
| 2025-03-14 | 19.700 | 19.700 | 19.360 | 19.511 | 19.511 | 5,450 |
| 2025-03-13 | 19.860 | 19.920 | 18.980 | 19.594 | 19.594 | 8,561 |
| 2025-03-12 | 20.250 | 20.500 | 19.340 | 19.979 | 19.979 | 3,447 |
| 2025-03-11 | 18.000 | 21.650 | 18.000 | 20.018 | 20.018 | 23,444 |
| 2025-03-10 | 19.480 | 19.480 | 18.870 | 19.101 | 19.101 | 5,146 |
| 2025-03-07 | 19.680 | 19.860 | 19.680 | 19.816 | 19.816 | 1,115 |
| 2025-03-06 | 20.650 | 20.650 | 19.750 | 20.170 | 20.170 | 6,114 |
| 2025-03-05 | 21.500 | 21.500 | 20.800 | 20.972 | 20.972 | 2,304 |
| 2025-03-04 | 21.150 | 21.150 | 20.850 | 20.908 | 20.908 | 1,132 |
| 2025-03-03 | 21.400 | 21.513 | 21.200 | 21.513 | 21.513 | 1,691 |
| 2025-02-28 | 22.000 | 22.100 | 21.600 | 21.800 | 21.800 | 4,987 |
| 2025-02-27 | 21.650 | 22.100 | 21.650 | 21.673 | 21.673 | 4,470 |
| 2025-02-26 | 21.500 | 22.150 | 21.400 | 21.641 | 21.641 | 5,421 |
| 2025-02-25 | 22.600 | 22.600 | 22.150 | 22.504 | 22.504 | 2,326 |
| 2025-02-24 | 22.850 | 22.850 | 22.150 | 22.317 | 22.317 | 1,557 |
| 2025-02-21 | 23.000 | 23.000 | 22.914 | 22.914 | 22.914 | 1,538 |
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.