Kuros Biosciences Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 23.000 | 23.000 | 22.914 | 22.914 | 22.914 | 1,538 |
| 2025-02-20 | 22.950 | 23.350 | 22.950 | 23.086 | 23.086 | 1,014 |
| 2025-02-19 | 23.750 | 24.250 | 22.960 | 23.465 | 23.465 | 1,071 |
| 2025-02-18 | 22.250 | 22.550 | 22.250 | 22.494 | 22.494 | 5,681 |
| 2025-02-17 | 22.700 | 22.700 | 22.100 | 22.523 | 22.523 | 1,156 |
| 2025-02-14 | 23.350 | 23.500 | 22.500 | 22.690 | 22.690 | 3,979 |
| 2025-02-13 | 22.350 | 23.150 | 22.350 | 22.863 | 22.863 | 2,927 |
| 2025-02-12 | 22.200 | 22.400 | 22.200 | 22.349 | 22.349 | 4,102 |
| 2025-02-11 | 22.250 | 22.650 | 22.100 | 22.419 | 22.419 | 7,398 |
| 2025-02-10 | 22.350 | 22.500 | 22.250 | 22.400 | 22.400 | 6,152 |
| 2025-02-07 | 22.250 | 22.250 | 22.088 | 22.088 | 22.088 | 157 |
| 2025-02-06 | 22.650 | 22.800 | 22.550 | 22.748 | 22.748 | 487 |
| 2025-02-05 | 22.150 | 22.950 | 22.150 | 22.543 | 22.543 | 4,021 |
| 2025-02-04 | 21.950 | 21.950 | 21.700 | 21.844 | 21.844 | 1,523 |
| 2025-02-03 | 22.100 | 22.300 | 21.850 | 22.001 | 22.001 | 1,828 |
| 2025-01-31 | 22.650 | 22.900 | 22.650 | 22.822 | 22.822 | 840 |
| 2025-01-30 | 23.300 | 23.300 | 22.950 | 22.950 | 22.950 | 1,317 |
| 2025-01-29 | 22.700 | 23.100 | 22.650 | 22.650 | 22.650 | 1,541 |
| 2025-01-28 | 21.400 | 22.702 | 21.400 | 21.664 | 21.664 | 6,413 |
| 2025-01-27 | 20.800 | 21.000 | 20.550 | 20.686 | 20.686 | 3,337 |
| 2025-01-24 | 21.400 | 21.600 | 21.200 | 21.350 | 21.350 | 2,582 |
| 2025-01-23 | 21.500 | 21.500 | 21.150 | 21.200 | 21.200 | 3,078 |
| 2025-01-22 | 22.650 | 22.650 | 21.550 | 22.000 | 22.000 | 877 |
| 2025-01-21 | 21.900 | 22.700 | 21.800 | 22.400 | 22.400 | 20,235 |
| 2025-01-20 | 22.000 | 22.300 | 22.000 | 22.250 | 22.250 | 2,102 |
| 2025-01-17 | 23.500 | 23.500 | 22.150 | 22.150 | 22.150 | 1,915 |
| 2025-01-16 | 22.900 | 23.200 | 22.900 | 23.089 | 23.089 | 750 |
| 2025-01-15 | 22.300 | 22.950 | 22.300 | 22.750 | 22.750 | 6,546 |
| 2025-01-14 | 22.850 | 23.000 | 22.050 | 22.050 | 22.050 | 2,250 |
| 2025-01-13 | 24.750 | 24.750 | 23.150 | 23.200 | 23.200 | 1,255 |
| 2025-01-10 | 23.550 | 25.300 | 23.500 | 25.300 | 25.300 | 9,129 |
| 2025-01-09 | 25.050 | 25.050 | 23.050 | 23.225 | 23.225 | 9,599 |
| 2025-01-08 | 24.300 | 25.000 | 23.700 | 23.700 | 23.700 | 3,106 |
| 2025-01-07 | 23.700 | 26.150 | 23.700 | 24.984 | 24.984 | 22,804 |
| 2025-01-06 | 21.350 | 21.400 | 20.700 | 21.346 | 21.346 | 2,332 |
| 2025-01-03 | 21.500 | 21.750 | 21.250 | 21.600 | 21.600 | 489 |
| 2025-01-02 | 21.460 | 21.460 | 21.460 | 21.460 | 21.460 | 0 |
| 2024-12-31 | 21.460 | 21.460 | 21.460 | 21.460 | 21.460 | 0 |
| 2024-12-30 | 21.500 | 21.650 | 21.200 | 21.460 | 21.460 | 37,799 |
| 2024-12-27 | 21.450 | 22.100 | 21.400 | 22.100 | 22.100 | 939 |
| 2024-12-24 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 0 |
| 2024-12-23 | 20.200 | 20.450 | 20.200 | 20.300 | 20.300 | 242 |
| 2024-12-20 | 19.940 | 20.150 | 19.500 | 20.150 | 20.150 | 2,047 |
| 2024-12-19 | 20.250 | 20.600 | 20.150 | 20.484 | 20.484 | 1,691 |
| 2024-12-18 | 20.450 | 20.750 | 20.450 | 20.550 | 20.550 | 964 |
| 2024-12-17 | 21.650 | 21.650 | 20.300 | 20.300 | 20.300 | 414 |
| 2024-12-16 | 21.450 | 21.556 | 21.450 | 21.556 | 21.556 | 500 |
| 2024-12-13 | 20.650 | 21.100 | 20.650 | 20.650 | 20.650 | 4,101 |
| 2024-12-12 | 21.000 | 21.325 | 20.700 | 21.157 | 21.157 | 6,354 |
| 2024-12-11 | 20.400 | 21.600 | 20.400 | 20.650 | 20.650 | 3,114 |
| 2024-12-10 | 20.150 | 20.500 | 20.150 | 20.450 | 20.450 | 1,258 |
| 2024-12-09 | 20.400 | 20.450 | 20.050 | 20.400 | 20.400 | 3,836 |
| 2024-12-06 | 18.940 | 18.940 | 18.940 | 18.940 | 18.940 | 8 |
| 2024-12-05 | 20.000 | 20.000 | 19.160 | 19.500 | 19.500 | 36,530 |
| 2024-12-04 | 19.040 | 20.000 | 18.590 | 19.660 | 19.660 | 7,317 |
| 2024-12-03 | 20.050 | 20.700 | 19.880 | 20.150 | 20.150 | 14,423 |
| 2024-12-02 | 21.700 | 21.700 | 20.900 | 21.550 | 21.550 | 3,247 |
| 2024-11-29 | 20.950 | 22.250 | 20.950 | 22.250 | 22.250 | 5,457 |
| 2024-11-28 | 22.950 | 22.950 | 21.950 | 22.516 | 22.516 | 20,225 |
| 2024-11-27 | 23.200 | 23.450 | 22.850 | 23.151 | 23.151 | 1,423 |
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.