Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
16.09
+0.93 (6.13%)
Jul 30, 2025, 4:00 PM - Market closed

Korro Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202515.5816.7715.4516.35-7.85%48,368
Jul 29, 202515.7316.1414.7515.1615.16-2.88%71,021
Jul 28, 202516.2416.3715.2115.6115.61-2.50%68,903
Jul 25, 202515.9016.4715.2616.0116.010.69%79,470
Jul 24, 202517.0317.3215.7015.9015.90-5.64%144,772
Jul 23, 202514.5017.8214.1916.8516.8518.75%290,295
Jul 22, 202513.3414.2712.7614.1914.196.37%196,145
Jul 21, 202513.6714.7312.9613.3413.34-2.41%144,145
Jul 18, 202513.5114.2413.4013.6713.67-1.16%99,678
Jul 17, 202513.3014.2613.3013.8313.835.09%143,740
Jul 16, 202512.7713.6212.5113.1613.163.95%83,573
Jul 15, 202513.1413.3212.5112.6612.66-2.35%131,782
Jul 14, 202512.7213.4512.6012.9712.972.01%128,111
Jul 11, 202513.3413.6312.6012.7112.71-6.48%76,068
Jul 10, 202514.7114.8713.3213.5913.59-7.68%108,190
Jul 9, 202513.7015.1513.3014.7214.728.39%143,821
Jul 8, 202512.6514.2012.6513.5813.587.95%136,701
Jul 7, 202513.4313.4812.2712.5812.58-5.77%81,788
Jul 3, 202513.1613.8913.0113.3513.351.99%33,300
Jul 2, 202512.8413.8812.5213.0913.092.51%104,488
Jul 1, 202512.4913.0912.4512.7712.772.24%131,820
Jun 30, 202512.0213.0511.8312.4912.493.82%140,896
Jun 27, 202512.3412.5911.8012.0312.03-2.51%199,148
Jun 26, 202512.0112.5311.8012.3412.343.35%76,415
Jun 25, 202512.7612.7611.8311.9411.94-5.91%78,768
Jun 24, 202511.9612.8611.9012.6912.698.00%114,527
Jun 23, 202512.3412.5411.5211.7511.75-4.86%79,362
Jun 20, 202512.6513.1612.0312.3512.35-0.88%131,615
Jun 18, 202512.5313.3512.3512.4612.46-1.11%73,669
Jun 17, 202513.0813.5912.5112.6012.60-5.48%90,851
Jun 16, 202513.6313.9213.2013.3313.33-1.55%54,154
Jun 13, 202513.6014.1413.2913.5413.54-3.15%66,471
Jun 12, 202514.5114.8913.9713.9813.98-5.99%72,681
Jun 11, 202516.1916.4814.8714.8714.87-6.18%99,597
Jun 10, 202515.0716.8614.8615.8515.856.73%181,703
Jun 9, 202515.2315.8014.1214.8514.851.78%121,609
Jun 6, 202512.6215.0112.4514.5914.5918.14%281,209
Jun 5, 202511.8912.7511.5012.3512.353.96%202,009
Jun 4, 202512.0613.2011.5511.8811.88-0.42%172,530
Jun 3, 202510.7513.5410.6411.9311.9310.46%1,263,763
Jun 2, 202511.5912.1510.2910.8010.80-5.43%608,719
May 30, 202511.7111.9811.0011.4211.42-2.64%84,958
May 29, 202512.9012.9011.5211.7311.73-5.56%248,641
May 28, 202512.9513.1612.2612.4212.42-3.12%91,326
May 27, 202514.0914.2012.7512.8212.82-7.10%122,424
May 23, 202514.5514.7113.7313.8013.80-6.82%55,104
May 22, 202514.9015.5614.6014.8114.810.07%44,371
May 21, 202515.8716.0414.5414.8014.80-8.53%80,235
May 20, 202515.5616.6814.9616.1816.182.99%72,788
May 19, 202514.5715.8714.4515.7115.713.97%66,900