Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
11.94
+1.20 (11.17%)
Jan 28, 2026, 12:13 PM EST - Market open
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 11.42 | 12.36 | 10.97 | 11.75 | - | 9.40% | 248,334 |
| Jan 27, 2026 | 10.70 | 11.49 | 10.25 | 10.74 | 10.74 | 0.09% | 799,080 |
| Jan 26, 2026 | 10.70 | 10.81 | 9.88 | 10.73 | 10.73 | - | 326,468 |
| Jan 23, 2026 | 10.58 | 10.93 | 10.19 | 10.73 | 10.73 | 2.09% | 254,395 |
| Jan 22, 2026 | 9.55 | 10.65 | 9.22 | 10.51 | 10.51 | 10.98% | 318,035 |
| Jan 21, 2026 | 8.62 | 9.49 | 8.49 | 9.47 | 9.47 | 10.37% | 205,318 |
| Jan 20, 2026 | 8.50 | 9.00 | 8.29 | 8.58 | 8.58 | -2.28% | 147,489 |
| Jan 16, 2026 | 8.85 | 9.19 | 8.60 | 8.78 | 8.78 | -0.23% | 119,375 |
| Jan 15, 2026 | 8.97 | 9.00 | 8.50 | 8.80 | 8.80 | -2.22% | 165,740 |
| Jan 14, 2026 | 9.00 | 9.14 | 8.75 | 9.00 | 9.00 | 0.11% | 92,189 |
| Jan 13, 2026 | 9.01 | 9.45 | 8.64 | 8.99 | 8.99 | 0.56% | 107,480 |
| Jan 12, 2026 | 9.49 | 9.49 | 8.62 | 8.94 | 8.94 | -5.89% | 183,626 |
| Jan 9, 2026 | 9.23 | 9.59 | 9.06 | 9.50 | 9.50 | 3.83% | 252,292 |
| Jan 8, 2026 | 8.43 | 9.23 | 8.31 | 9.15 | 9.15 | 7.77% | 276,912 |
| Jan 7, 2026 | 8.31 | 8.64 | 8.14 | 8.49 | 8.49 | 2.78% | 281,418 |
| Jan 6, 2026 | 7.89 | 8.35 | 7.82 | 8.26 | 8.26 | 3.25% | 174,849 |
| Jan 5, 2026 | 8.05 | 8.14 | 7.83 | 8.00 | 8.00 | -0.62% | 108,674 |
| Jan 2, 2026 | 8.08 | 8.14 | 7.84 | 8.05 | 8.05 | 0.50% | 150,046 |
| Dec 31, 2025 | 7.85 | 8.14 | 7.75 | 8.01 | 8.01 | 1.39% | 122,783 |
| Dec 30, 2025 | 7.98 | 8.13 | 7.74 | 7.90 | 7.90 | -1.37% | 163,768 |
| Dec 29, 2025 | 8.06 | 8.09 | 7.73 | 8.01 | 8.01 | -1.35% | 188,237 |
| Dec 26, 2025 | 8.35 | 8.40 | 8.00 | 8.12 | 8.12 | -3.45% | 99,829 |
| Dec 24, 2025 | 8.36 | 8.59 | 8.14 | 8.41 | 8.41 | 0.12% | 80,461 |
| Dec 23, 2025 | 8.13 | 8.48 | 7.98 | 8.40 | 8.40 | 2.31% | 339,039 |
| Dec 22, 2025 | 7.92 | 8.54 | 7.89 | 8.21 | 8.21 | 4.19% | 216,930 |
| Dec 19, 2025 | 7.82 | 8.17 | 7.75 | 7.88 | 7.88 | 0.77% | 183,616 |
| Dec 18, 2025 | 8.05 | 8.31 | 7.72 | 7.82 | 7.82 | -1.14% | 179,977 |
| Dec 17, 2025 | 8.29 | 8.57 | 7.63 | 7.91 | 7.91 | -3.77% | 242,204 |
| Dec 16, 2025 | 7.86 | 8.47 | 7.80 | 8.22 | 8.22 | 3.27% | 226,600 |
| Dec 15, 2025 | 8.37 | 8.49 | 7.73 | 7.96 | 7.96 | -3.28% | 261,021 |
| Dec 12, 2025 | 7.86 | 8.83 | 7.79 | 8.23 | 8.23 | 4.18% | 383,227 |
| Dec 11, 2025 | 7.81 | 7.95 | 7.50 | 7.90 | 7.90 | 0.89% | 317,886 |
| Dec 10, 2025 | 7.23 | 7.97 | 7.16 | 7.83 | 7.83 | 8.00% | 332,223 |
| Dec 9, 2025 | 7.52 | 7.79 | 7.08 | 7.25 | 7.25 | -3.85% | 282,604 |
| Dec 8, 2025 | 7.14 | 7.58 | 7.04 | 7.54 | 7.54 | 7.41% | 419,354 |
| Dec 5, 2025 | 6.82 | 7.24 | 6.73 | 7.02 | 7.02 | 3.08% | 592,003 |
| Dec 4, 2025 | 6.02 | 7.04 | 5.92 | 6.81 | 6.81 | 12.75% | 958,040 |
| Dec 3, 2025 | 5.30 | 6.09 | 5.23 | 6.04 | 6.04 | 14.39% | 857,015 |
| Dec 2, 2025 | 5.42 | 5.42 | 5.20 | 5.28 | 5.28 | -1.86% | 422,742 |
| Dec 1, 2025 | 5.53 | 5.58 | 5.34 | 5.38 | 5.38 | -5.61% | 346,805 |
| Nov 28, 2025 | 5.57 | 5.78 | 5.45 | 5.70 | 5.70 | 3.26% | 165,136 |
| Nov 26, 2025 | 5.73 | 5.79 | 5.42 | 5.52 | 5.52 | -3.66% | 276,476 |
| Nov 25, 2025 | 5.87 | 6.05 | 5.61 | 5.73 | 5.73 | -2.88% | 358,462 |
| Nov 24, 2025 | 6.26 | 6.34 | 5.76 | 5.90 | 5.90 | -6.05% | 684,363 |
| Nov 21, 2025 | 6.02 | 6.38 | 5.94 | 6.28 | 6.28 | 4.84% | 546,154 |
| Nov 20, 2025 | 6.41 | 6.59 | 5.99 | 5.99 | 5.99 | -6.55% | 628,100 |
| Nov 19, 2025 | 6.27 | 6.46 | 6.08 | 6.41 | 6.41 | 3.05% | 562,404 |
| Nov 18, 2025 | 6.12 | 6.32 | 5.82 | 6.22 | 6.22 | 1.14% | 951,974 |
| Nov 17, 2025 | 6.08 | 6.50 | 5.91 | 6.15 | 6.15 | 1.32% | 1,159,856 |
| Nov 14, 2025 | 5.77 | 6.56 | 5.70 | 6.07 | 6.07 | -6.62% | 2,066,836 |