Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
12.77
+0.28 (2.24%)
Jul 1, 2025, 4:00 PM - Market closed
Korro Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |