Kuros Biosciences AG (CSBTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:40AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 24 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 23 Apr 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 22 Apr 2024 | 8.69 | 9.05 | 8.69 | 9.05 | 9.05 | 2,000 |
| 19 Apr 2024 | 8.62 | 8.89 | 8.35 | 8.35 | 8.35 | 2,400 |
| 18 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 17 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1,000 |
| 16 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 100 |
| 15 Apr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 12 Apr 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 100 |
| 11 Apr 2024 | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | 3,000 |
| 10 Apr 2024 | 7.56 | 8.09 | 7.56 | 7.90 | 7.90 | 3,601 |
| 09 Apr 2024 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2,000 |
| 08 Apr 2024 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | 2,457 |
| 05 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2,000 |
| 04 Apr 2024 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 5,000 |
| 03 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,000 |
| 02 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,000 |
| 01 Apr 2024 | 6.55 | 6.55 | 6.37 | 6.40 | 6.40 | 4,100 |
| 28 Mar 2024 | 6.65 | 6.65 | 6.30 | 6.30 | 6.30 | 25,518 |
| 27 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3,000 |
| 25 Mar 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1,300 |
| 22 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 21 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 20 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 14 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 13 Mar 2024 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 300 |
| 12 Mar 2024 | 6.29 | 6.30 | 6.25 | 6.30 | 6.30 | 622 |
| 11 Mar 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 205 |
| 08 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 07 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 150 |
| 06 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 150 |
| 05 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10,750 |
| 04 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 01 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 900 |
| 29 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 28 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 27 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 26 Feb 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 400 |
| 23 Feb 2024 | 6.28 | 6.50 | 6.28 | 6.50 | 6.50 | 832 |
| 22 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 21 Feb 2024 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 1,150 |
| 20 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 16 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
| 15 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 Feb 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1,100 |
| 13 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 12 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 09 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 08 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 07 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 100 |
| 06 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 05 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 02 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 01 Feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 31 Jan 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 30 Jan 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 29 Jan 2024 | 5.50 | 6.03 | 5.40 | 6.03 | 6.03 | 3,336 |
| 26 Jan 2024 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 1,100 |
| 25 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 24 Jan 2024 | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | 1,000 |
| 23 Jan 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 22 Jan 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 200 |
| 19 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 18 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 17 Jan 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,000 |
| 16 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 12 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,100 |
| 11 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 10 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,000 |
| 09 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,097 |
| 08 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,000 |
| 05 Jan 2024 | 5.42 | 5.42 | 5.10 | 5.10 | 5.10 | 1,190 |
| 04 Jan 2024 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 4,130 |
| 03 Jan 2024 | 4.45 | 4.79 | 4.40 | 4.79 | 4.79 | 11,505 |
| 02 Jan 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 29 Dec 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 28 Dec 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 27 Dec 2023 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | 1,441 |
| 26 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 22 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,100 |
| 21 Dec 2023 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | 14,955 |
| 20 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1,000 |
| 19 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 18 Dec 2023 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 1,235 |
| 15 Dec 2023 | 4.59 | 4.59 | 4.20 | 4.20 | 4.20 | 4,915 |
| 14 Dec 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 470 |
| 13 Dec 2023 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 1,562 |
| 12 Dec 2023 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | 7,306 |
| 11 Dec 2023 | 5.60 | 5.60 | 4.69 | 5.10 | 5.10 | 3,747 |
| 08 Dec 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1,434 |
| 07 Dec 2023 | 6.44 | 6.44 | 5.88 | 5.88 | 5.88 | 2,132 |
| 06 Dec 2023 | 6.40 | 7.07 | 6.40 | 6.67 | 6.67 | 17,600 |
| 05 Dec 2023 | 5.64 | 5.80 | 5.40 | 5.40 | 5.40 | 3,008 |
| 04 Dec 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1,050 |
| 01 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10,830 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.