NASDAQ:KRON
Kronos Bio Inc. Stock Price (Quote)
$0.790
+0.0090 (+1.15%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.741 | $1.09 | Friday, 31st May 2024 KRON stock ended at $0.790. This is 1.15% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 6.30% from a day low at $0.752 to a day high of $0.800. |
90 days | $0.741 | $1.40 | |
52 weeks | $0.731 | $2.29 |
Historical Kronos Bio Inc. prices
Date | Open | High | Low | Close | Volume |
Jul 14, 2021 | $21.42 | $21.63 | $20.43 | $21.13 | 212 120 |
Jul 13, 2021 | $22.21 | $22.21 | $21.13 | $21.32 | 151 370 |
Jul 12, 2021 | $22.53 | $22.79 | $22.02 | $22.19 | 178 792 |
Jul 09, 2021 | $22.27 | $22.95 | $21.87 | $22.60 | 231 333 |
Jul 08, 2021 | $22.00 | $23.31 | $21.77 | $22.17 | 324 426 |
Jul 07, 2021 | $22.47 | $22.97 | $22.22 | $22.48 | 321 924 |
Jul 06, 2021 | $23.97 | $24.26 | $22.68 | $22.76 | 229 084 |
Jul 02, 2021 | $24.32 | $24.40 | $23.39 | $23.84 | 173 839 |
Jul 01, 2021 | $23.40 | $24.80 | $23.40 | $24.33 | 210 048 |
Jun 30, 2021 | $24.02 | $24.69 | $23.65 | $23.95 | 172 066 |
Jun 29, 2021 | $25.71 | $25.76 | $23.79 | $24.14 | 249 581 |
Jun 28, 2021 | $24.93 | $25.65 | $24.55 | $25.65 | 250 440 |
Jun 25, 2021 | $24.39 | $25.43 | $24.20 | $24.96 | 3 256 254 |
Jun 24, 2021 | $25.00 | $25.51 | $23.98 | $24.47 | 335 028 |
Jun 23, 2021 | $24.47 | $24.50 | $23.23 | $23.85 | 187 950 |
Jun 22, 2021 | $25.06 | $25.50 | $23.81 | $24.18 | 396 724 |
Jun 21, 2021 | $24.43 | $25.45 | $24.02 | $25.14 | 537 834 |
Jun 18, 2021 | $24.81 | $25.17 | $23.77 | $24.29 | 494 666 |
Jun 17, 2021 | $25.16 | $25.82 | $24.58 | $25.10 | 609 188 |
Jun 16, 2021 | $25.64 | $26.56 | $24.88 | $25.29 | 569 288 |
Jun 15, 2021 | $26.14 | $26.30 | $25.08 | $25.69 | 254 993 |
Jun 14, 2021 | $26.05 | $27.15 | $25.82 | $26.15 | 354 554 |
Jun 11, 2021 | $27.43 | $27.63 | $25.85 | $26.49 | 355 724 |
Jun 10, 2021 | $27.02 | $27.42 | $26.00 | $27.06 | 447 634 |
Jun 09, 2021 | $27.31 | $28.09 | $26.78 | $26.86 | 278 600 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KRON stock historical prices to predict future price movements?
Trend Analysis: Examine the KRON stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KRON stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.