Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	15.07	16.86	14.86	15.85	15.85	6.73%	181,703
Jun 9, 2025	15.23	15.80	14.12	14.85	14.85	1.78%	121,609
Jun 6, 2025	12.62	15.01	12.45	14.59	14.59	18.14%	281,209
Jun 5, 2025	11.89	12.75	11.50	12.35	12.35	3.96%	202,009
Jun 4, 2025	12.06	13.20	11.55	11.88	11.88	-0.42%	172,530
Jun 3, 2025	10.75	13.54	10.64	11.93	11.93	10.46%	1,263,763
Jun 2, 2025	11.59	12.15	10.29	10.80	10.80	-5.43%	608,719
May 30, 2025	11.71	11.98	11.00	11.42	11.42	-2.64%	84,958
May 29, 2025	12.90	12.90	11.52	11.73	11.73	-5.56%	248,641
May 28, 2025	12.95	13.16	12.26	12.42	12.42	-3.12%	91,326
May 27, 2025	14.09	14.20	12.75	12.82	12.82	-7.10%	122,424
May 23, 2025	14.55	14.71	13.73	13.80	13.80	-6.82%	55,104
May 22, 2025	14.90	15.56	14.60	14.81	14.81	0.07%	44,371
May 21, 2025	15.87	16.04	14.54	14.80	14.80	-8.53%	80,235
May 20, 2025	15.56	16.68	14.96	16.18	16.18	2.99%	72,788
May 19, 2025	14.57	15.87	14.45	15.71	15.71	3.97%	66,900
May 16, 2025	14.54	15.47	14.00	15.11	15.11	4.35%	74,332
May 15, 2025	14.25	14.69	13.50	14.48	14.48	2.62%	70,323
May 14, 2025	15.82	15.98	13.39	14.11	14.11	-9.26%	107,465
May 13, 2025	15.92	16.73	14.38	15.55	15.55	-2.69%	127,734
May 12, 2025	16.28	17.73	15.76	15.98	15.98	2.70%	76,064
May 9, 2025	15.34	17.00	15.18	15.56	15.56	1.04%	33,917
May 8, 2025	13.68	15.82	13.40	15.40	15.40	10.55%	52,821
May 7, 2025	14.83	15.50	13.58	13.93	13.93	-5.85%	70,734
May 6, 2025	17.50	18.00	14.65	14.80	14.80	-16.27%	116,531
May 5, 2025	20.67	22.15	17.64	17.67	17.67	-15.60%	79,743
May 2, 2025	18.65	21.80	18.65	20.94	20.94	13.81%	115,223
May 1, 2025	17.73	18.61	17.39	18.40	18.40	3.63%	69,677
Apr 30, 2025	16.67	17.80	15.85	17.75	17.75	6.48%	95,818
Apr 29, 2025	18.53	19.03	16.26	16.67	16.67	-4.58%	172,179
Apr 28, 2025	18.18	19.29	17.39	17.47	17.47	-3.43%	109,246
Apr 25, 2025	17.32	18.09	16.44	18.09	18.09	3.73%	50,684
Apr 24, 2025	17.93	18.30	16.71	17.44	17.44	-2.90%	83,817
Apr 23, 2025	16.99	20.11	16.72	17.96	17.96	9.95%	247,437
Apr 22, 2025	13.96	16.52	13.63	16.34	16.34	19.76%	232,877
Apr 21, 2025	13.65	14.12	13.24	13.64	13.64	-1.87%	73,474
Apr 17, 2025	13.41	13.94	13.07	13.90	13.90	3.27%	84,630
Apr 16, 2025	13.81	15.30	13.27	13.46	13.46	0.45%	117,777
Apr 15, 2025	12.88	13.62	12.55	13.40	13.40	4.36%	85,835
Apr 14, 2025	13.43	13.61	12.21	12.84	12.84	-0.47%	108,804
Apr 11, 2025	12.97	12.97	12.29	12.90	12.90	-0.54%	61,110
Apr 10, 2025	13.05	13.24	11.93	12.97	12.97	-4.35%	65,305
Apr 9, 2025	12.41	14.13	11.13	13.56	13.56	5.69%	117,156
Apr 8, 2025	15.68	16.23	12.58	12.83	12.83	-14.07%	57,290
Apr 7, 2025	13.32	15.64	12.00	14.93	14.93	3.82%	89,563
Apr 4, 2025	14.71	15.02	13.38	14.38	14.38	-2.51%	73,494
Apr 3, 2025	16.12	16.12	14.50	14.75	14.75	-14.94%	85,061
Apr 2, 2025	15.26	18.28	15.21	17.34	17.34	8.71%	67,982
Apr 1, 2025	17.12	17.82	15.63	15.95	15.95	-8.39%	227,873
Mar 31, 2025	16.98	18.18	15.16	17.41	17.41	-0.17%	331,408