Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
30.76
-3.63 (-10.56%)
At close: Sep 12, 2025, 4:00 PM EDT
31.31
+0.55 (1.79%)
After-hours: Sep 12, 2025, 7:37 PM EDT
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.37 | 34.82 | 30.00 | 30.76 | 30.76 | -10.56% | 237,472 |
| Sep 11, 2025 | 35.99 | 37.03 | 33.02 | 34.39 | 34.39 | -3.15% | 282,075 |
| Sep 10, 2025 | 36.27 | 36.65 | 34.25 | 35.51 | 35.51 | -1.69% | 242,854 |
| Sep 9, 2025 | 33.00 | 36.48 | 32.75 | 36.12 | 36.12 | 9.70% | 293,001 |
| Sep 8, 2025 | 33.09 | 33.24 | 29.26 | 32.93 | 32.93 | -0.77% | 397,874 |
| Sep 5, 2025 | 28.14 | 34.74 | 26.71 | 33.18 | 33.18 | 18.14% | 1,011,016 |
| Sep 4, 2025 | 25.90 | 28.30 | 24.05 | 28.09 | 28.09 | 7.87% | 331,120 |
| Sep 3, 2025 | 21.99 | 27.34 | 21.12 | 26.04 | 26.04 | 17.25% | 378,233 |
| Sep 2, 2025 | 22.69 | 23.07 | 20.20 | 22.21 | 22.21 | -3.79% | 248,400 |
| Aug 29, 2025 | 23.80 | 24.69 | 22.68 | 23.08 | 23.08 | -2.49% | 189,912 |
| Aug 28, 2025 | 21.73 | 24.49 | 21.73 | 23.67 | 23.67 | 9.68% | 179,339 |
| Aug 27, 2025 | 20.17 | 22.38 | 20.17 | 21.58 | 21.58 | 6.52% | 158,410 |
| Aug 26, 2025 | 20.73 | 20.73 | 19.60 | 20.26 | 20.26 | 0.95% | 100,914 |
| Aug 25, 2025 | 19.95 | 21.36 | 19.54 | 20.07 | 20.07 | 0.15% | 57,173 |
| Aug 22, 2025 | 20.79 | 21.63 | 19.65 | 20.04 | 20.04 | -2.48% | 148,156 |
| Aug 21, 2025 | 19.12 | 20.83 | 19.00 | 20.55 | 20.55 | 6.64% | 82,087 |
| Aug 20, 2025 | 18.98 | 19.85 | 18.52 | 19.27 | 19.27 | 0.68% | 64,666 |
| Aug 19, 2025 | 19.64 | 19.97 | 18.57 | 19.14 | 19.14 | -2.94% | 128,411 |
| Aug 18, 2025 | 20.26 | 21.08 | 19.56 | 19.72 | 19.72 | -2.67% | 162,748 |
| Aug 15, 2025 | 20.07 | 20.74 | 19.02 | 20.26 | 20.26 | 1.91% | 136,844 |
| Aug 14, 2025 | 18.62 | 20.13 | 18.00 | 19.88 | 19.88 | 5.02% | 159,063 |
| Aug 13, 2025 | 16.30 | 19.73 | 16.25 | 18.93 | 18.93 | 18.39% | 286,317 |
| Aug 12, 2025 | 14.48 | 16.38 | 14.15 | 15.99 | 15.99 | 6.25% | 233,149 |
| Aug 11, 2025 | 15.87 | 16.61 | 14.61 | 15.05 | 15.05 | -5.94% | 243,121 |
| Aug 8, 2025 | 16.24 | 16.89 | 15.69 | 16.00 | 16.00 | 0.88% | 87,101 |
| Aug 7, 2025 | 15.71 | 16.04 | 15.03 | 15.86 | 15.86 | 1.02% | 84,733 |
| Aug 6, 2025 | 15.78 | 15.78 | 15.05 | 15.70 | 15.70 | -1.38% | 108,028 |
| Aug 5, 2025 | 15.44 | 16.02 | 15.02 | 15.92 | 15.92 | 2.78% | 108,717 |
| Aug 4, 2025 | 14.20 | 15.50 | 13.65 | 15.49 | 15.49 | 11.84% | 69,360 |
| Aug 1, 2025 | 14.95 | 15.00 | 13.34 | 13.85 | 13.85 | -7.42% | 144,034 |
| Jul 31, 2025 | 16.11 | 16.69 | 14.96 | 14.96 | 14.96 | -8.00% | 167,976 |
| Jul 30, 2025 | 15.58 | 16.77 | 15.45 | 16.26 | 16.26 | 7.26% | 91,255 |
| Jul 29, 2025 | 15.73 | 16.14 | 14.75 | 15.16 | 15.16 | -2.88% | 71,021 |
| Jul 28, 2025 | 16.24 | 16.37 | 15.21 | 15.61 | 15.61 | -2.50% | 68,903 |
| Jul 25, 2025 | 15.90 | 16.47 | 15.26 | 16.01 | 16.01 | 0.69% | 79,470 |
| Jul 24, 2025 | 17.03 | 17.32 | 15.70 | 15.90 | 15.90 | -5.64% | 144,772 |
| Jul 23, 2025 | 14.50 | 17.82 | 14.19 | 16.85 | 16.85 | 18.75% | 290,295 |
| Jul 22, 2025 | 13.34 | 14.27 | 12.76 | 14.19 | 14.19 | 6.37% | 196,145 |
| Jul 21, 2025 | 13.67 | 14.73 | 12.96 | 13.34 | 13.34 | -2.41% | 144,145 |
| Jul 18, 2025 | 13.51 | 14.24 | 13.40 | 13.67 | 13.67 | -1.16% | 99,678 |
| Jul 17, 2025 | 13.30 | 14.26 | 13.30 | 13.83 | 13.83 | 5.09% | 143,740 |
| Jul 16, 2025 | 12.77 | 13.62 | 12.51 | 13.16 | 13.16 | 3.95% | 83,573 |
| Jul 15, 2025 | 13.14 | 13.32 | 12.51 | 12.66 | 12.66 | -2.35% | 131,782 |
| Jul 14, 2025 | 12.72 | 13.45 | 12.60 | 12.97 | 12.97 | 2.01% | 128,111 |
| Jul 11, 2025 | 13.34 | 13.63 | 12.60 | 12.71 | 12.71 | -6.48% | 76,068 |
| Jul 10, 2025 | 14.71 | 14.87 | 13.32 | 13.59 | 13.59 | -7.68% | 108,190 |
| Jul 9, 2025 | 13.70 | 15.15 | 13.30 | 14.72 | 14.72 | 8.39% | 143,821 |
| Jul 8, 2025 | 12.65 | 14.20 | 12.65 | 13.58 | 13.58 | 7.95% | 136,701 |
| Jul 7, 2025 | 13.43 | 13.48 | 12.27 | 12.58 | 12.58 | -5.77% | 81,788 |
| Jul 3, 2025 | 13.16 | 13.89 | 13.01 | 13.35 | 13.35 | 1.99% | 33,300 |