Kuros Biosciences AG (CSBTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 02, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 01, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Apr 30, 2024 | 6.94 | 7.10 | 6.94 | 7.10 | 7.10 | 1,750 |
| Apr 29, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Apr 26, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Apr 25, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Apr 24, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Apr 23, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Apr 22, 2024 | 8.69 | 9.05 | 8.69 | 9.05 | 9.05 | 2,000 |
| Apr 19, 2024 | 8.62 | 8.89 | 8.35 | 8.35 | 8.35 | 2,400 |
| Apr 18, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Apr 17, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1,000 |
| Apr 16, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 100 |
| Apr 15, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Apr 12, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 100 |
| Apr 11, 2024 | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | 3,000 |
| Apr 10, 2024 | 7.56 | 8.09 | 7.56 | 7.90 | 7.90 | 3,601 |
| Apr 09, 2024 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 2,000 |
| Apr 08, 2024 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | 2,457 |
| Apr 05, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2,000 |
| Apr 04, 2024 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 5,000 |
| Apr 03, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,000 |
| Apr 02, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,000 |
| Apr 01, 2024 | 6.55 | 6.55 | 6.37 | 6.40 | 6.40 | 4,100 |
| Mar 28, 2024 | 6.65 | 6.65 | 6.30 | 6.30 | 6.30 | 25,518 |
| Mar 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3,000 |
| Mar 25, 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1,300 |
| Mar 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 13, 2024 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 300 |
| Mar 12, 2024 | 6.29 | 6.30 | 6.25 | 6.30 | 6.30 | 622 |
| Mar 11, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 205 |
| Mar 08, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Mar 07, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 150 |
| Mar 06, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 150 |
| Mar 05, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10,750 |
| Mar 04, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 01, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 900 |
| Feb 29, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Feb 28, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Feb 27, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Feb 26, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 400 |
| Feb 23, 2024 | 6.28 | 6.50 | 6.28 | 6.50 | 6.50 | 832 |
| Feb 22, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Feb 21, 2024 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 1,150 |
| Feb 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Feb 16, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
| Feb 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Feb 14, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1,100 |
| Feb 13, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Feb 12, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Feb 09, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Feb 08, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Feb 07, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 100 |
| Feb 06, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Feb 05, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Feb 02, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Feb 01, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Jan 31, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Jan 30, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Jan 29, 2024 | 5.50 | 6.03 | 5.40 | 6.03 | 6.03 | 3,336 |
| Jan 26, 2024 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 1,100 |
| Jan 25, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Jan 24, 2024 | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | 1,000 |
| Jan 23, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Jan 22, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 200 |
| Jan 19, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 18, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jan 17, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,000 |
| Jan 16, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,100 |
| Jan 11, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 10, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,000 |
| Jan 09, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,097 |
| Jan 08, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,000 |
| Jan 05, 2024 | 5.42 | 5.42 | 5.10 | 5.10 | 5.10 | 1,190 |
| Jan 04, 2024 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 4,130 |
| Jan 03, 2024 | 4.45 | 4.79 | 4.40 | 4.79 | 4.79 | 11,505 |
| Jan 02, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Dec 29, 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Dec 28, 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Dec 27, 2023 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | 1,441 |
| Dec 26, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Dec 22, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,100 |
| Dec 21, 2023 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | 14,955 |
| Dec 20, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1,000 |
| Dec 19, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Dec 18, 2023 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 1,235 |
| Dec 15, 2023 | 4.59 | 4.59 | 4.20 | 4.20 | 4.20 | 4,915 |
| Dec 14, 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 470 |
| Dec 13, 2023 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | 1,562 |
| Dec 12, 2023 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | 7,306 |
| Dec 11, 2023 | 5.60 | 5.60 | 4.69 | 5.10 | 5.10 | 3,747 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.