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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 15.58 | 16.77 | 15.45 | 16.35 | - | 7.85% | 48,368 |
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 |
Jul 2, 2025 | 12.84 | 13.88 | 12.52 | 13.09 | 13.09 | 2.51% | 104,488 |
Jul 1, 2025 | 12.49 | 13.09 | 12.45 | 12.77 | 12.77 | 2.24% | 131,820 |
Jun 30, 2025 | 12.02 | 13.05 | 11.83 | 12.49 | 12.49 | 3.82% | 140,896 |
Jun 27, 2025 | 12.34 | 12.59 | 11.80 | 12.03 | 12.03 | -2.51% | 199,148 |
Jun 26, 2025 | 12.01 | 12.53 | 11.80 | 12.34 | 12.34 | 3.35% | 76,415 |
Jun 25, 2025 | 12.76 | 12.76 | 11.83 | 11.94 | 11.94 | -5.91% | 78,768 |
Jun 24, 2025 | 11.96 | 12.86 | 11.90 | 12.69 | 12.69 | 8.00% | 114,527 |
Jun 23, 2025 | 12.34 | 12.54 | 11.52 | 11.75 | 11.75 | -4.86% | 79,362 |
Jun 20, 2025 | 12.65 | 13.16 | 12.03 | 12.35 | 12.35 | -0.88% | 131,615 |
Jun 18, 2025 | 12.53 | 13.35 | 12.35 | 12.46 | 12.46 | -1.11% | 73,669 |
Jun 17, 2025 | 13.08 | 13.59 | 12.51 | 12.60 | 12.60 | -5.48% | 90,851 |
Jun 16, 2025 | 13.63 | 13.92 | 13.20 | 13.33 | 13.33 | -1.55% | 54,154 |
Jun 13, 2025 | 13.60 | 14.14 | 13.29 | 13.54 | 13.54 | -3.15% | 66,471 |
Jun 12, 2025 | 14.51 | 14.89 | 13.97 | 13.98 | 13.98 | -5.99% | 72,681 |
Jun 11, 2025 | 16.19 | 16.48 | 14.87 | 14.87 | 14.87 | -6.18% | 99,597 |
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 |