Kuros Biosciences Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 23.550 | 23.550 | 22.900 | 23.033 | 23.033 | 1,626 |
| 2024-11-25 | 24.100 | 24.350 | 23.500 | 23.755 | 23.755 | 11,395 |
| 2024-11-22 | 23.950 | 24.200 | 23.150 | 24.075 | 24.075 | 10,721 |
| 2024-11-21 | 23.150 | 23.150 | 22.050 | 22.628 | 22.628 | 4,252 |
| 2024-11-20 | 23.350 | 24.850 | 23.100 | 23.665 | 23.665 | 11,263 |
| 2024-11-19 | 21.475 | 24.100 | 21.475 | 22.655 | 22.655 | 20,654 |
| 2024-11-18 | 24.150 | 24.200 | 18.200 | 22.051 | 22.051 | 21,362 |
| 2024-11-15 | 30.750 | 30.800 | 22.900 | 24.900 | 24.900 | 10,887 |
| 2024-11-14 | 29.650 | 31.850 | 29.650 | 31.450 | 31.450 | 6,097 |
| 2024-11-13 | 29.000 | 29.300 | 28.750 | 29.000 | 29.000 | 4,311 |
| 2024-11-12 | 29.350 | 29.350 | 28.500 | 28.550 | 28.550 | 1,934 |
| 2024-11-11 | 28.800 | 29.750 | 28.500 | 28.644 | 28.644 | 7,478 |
| 2024-11-08 | 28.300 | 28.700 | 27.800 | 28.167 | 28.167 | 6,199 |
| 2024-11-07 | 28.250 | 28.700 | 27.500 | 28.177 | 28.177 | 8,839 |
| 2024-11-06 | 28.450 | 28.850 | 27.100 | 28.582 | 28.582 | 7,998 |
| 2024-11-05 | 27.800 | 28.500 | 27.800 | 27.850 | 27.850 | 2,683 |
| 2024-11-04 | 27.300 | 27.650 | 26.900 | 27.300 | 27.300 | 3,067 |
| 2024-11-01 | 25.200 | 27.350 | 25.200 | 27.250 | 27.250 | 8,711 |
| 2024-10-31 | 25.200 | 25.450 | 24.500 | 24.800 | 24.800 | 6,221 |
| 2024-10-30 | 25.850 | 25.900 | 25.350 | 25.650 | 25.650 | 1,708 |
| 2024-10-29 | 24.800 | 25.750 | 24.800 | 25.700 | 25.700 | 2,333 |
| 2024-10-28 | 24.250 | 24.900 | 24.250 | 24.250 | 24.250 | 1,337 |
| 2024-10-25 | 24.900 | 25.150 | 24.275 | 24.600 | 24.600 | 1,293 |
| 2024-10-24 | 25.700 | 25.900 | 24.500 | 24.850 | 24.850 | 18,922 |
| 2024-10-23 | 24.300 | 26.150 | 24.300 | 25.700 | 25.700 | 13,878 |
| 2024-10-22 | 24.150 | 24.450 | 24.050 | 24.350 | 24.350 | 5,729 |
| 2024-10-21 | 23.300 | 24.400 | 23.300 | 24.000 | 24.000 | 7,119 |
| 2024-10-18 | 23.900 | 24.300 | 23.750 | 23.950 | 23.950 | 5,548 |
| 2024-10-17 | 23.950 | 24.300 | 23.800 | 24.000 | 24.000 | 27,219 |
| 2024-10-16 | 22.250 | 23.300 | 22.100 | 22.850 | 22.850 | 6,760 |
| 2024-10-15 | 22.550 | 23.950 | 22.550 | 23.037 | 23.037 | 16,880 |
| 2024-10-14 | 20.050 | 22.350 | 20.000 | 21.297 | 21.297 | 25,025 |
| 2024-10-11 | 19.200 | 20.150 | 19.200 | 20.050 | 20.050 | 7,688 |
| 2024-10-10 | 19.100 | 19.220 | 17.660 | 18.039 | 18.039 | 8,533 |
| 2024-10-09 | 19.120 | 19.120 | 19.010 | 19.080 | 19.080 | 2,112 |
| 2024-10-08 | 18.860 | 19.320 | 18.760 | 19.100 | 19.100 | 1,550 |
| 2024-10-07 | 18.800 | 19.600 | 18.420 | 19.480 | 19.480 | 8,938 |
| 2024-10-04 | 17.500 | 18.640 | 17.500 | 17.800 | 17.800 | 5,089 |
| 2024-10-03 | 17.460 | 17.500 | 17.200 | 17.370 | 17.370 | 4,201 |
| 2024-10-02 | 17.080 | 17.680 | 17.000 | 17.500 | 17.500 | 3,308 |
| 2024-10-01 | 18.780 | 18.800 | 18.160 | 18.240 | 18.240 | 2,176 |
| 2024-09-30 | 18.800 | 18.840 | 18.160 | 18.320 | 18.320 | 13,047 |
| 2024-09-27 | 18.000 | 18.540 | 18.000 | 18.520 | 18.520 | 5,747 |
| 2024-09-26 | 18.280 | 19.160 | 18.280 | 18.704 | 18.704 | 540,445 |
| 2024-09-25 | 18.760 | 18.840 | 18.300 | 18.340 | 18.340 | 2,193 |
| 2024-09-24 | 18.960 | 19.180 | 18.140 | 18.640 | 18.640 | 17,277 |
| 2024-09-23 | 20.100 | 20.100 | 19.820 | 19.840 | 19.840 | 3,384 |
| 2024-09-20 | 20.600 | 20.900 | 20.250 | 20.250 | 20.250 | 4,401 |
| 2024-09-19 | 20.150 | 20.950 | 20.150 | 20.800 | 20.800 | 11,295 |
| 2024-09-18 | 19.320 | 19.900 | 19.320 | 19.734 | 19.734 | 2,930 |
| 2024-09-17 | 19.840 | 19.840 | 19.380 | 19.660 | 19.660 | 4,430 |
| 2024-09-16 | 19.600 | 20.150 | 19.600 | 19.840 | 19.840 | 17,329 |
| 2024-09-13 | 19.520 | 20.000 | 19.480 | 20.000 | 20.000 | 5,633 |
| 2024-09-12 | 18.300 | 19.440 | 18.120 | 19.400 | 19.400 | 7,579 |
| 2024-09-11 | 17.820 | 17.820 | 17.400 | 17.660 | 17.660 | 1,054 |
| 2024-09-10 | 18.100 | 18.350 | 17.720 | 18.060 | 18.060 | 6,571 |
| 2024-09-09 | 17.320 | 17.900 | 17.320 | 17.900 | 17.900 | 6,021 |
| 2024-09-06 | 16.760 | 17.000 | 16.705 | 16.705 | 16.705 | 1,657 |
| 2024-09-05 | 17.860 | 17.860 | 16.880 | 17.150 | 17.150 | 7,804 |
| 2024-09-04 | 16.580 | 16.960 | 16.460 | 16.960 | 16.960 | 1,375 |
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.