Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
7.91
-0.31 (-3.77%)
Dec 17, 2025, 4:00 PM EST - Market closed
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 6.99 | 7.12 | 6.04 | 6.50 | 6.50 | -79.31% | 8,410,319 |
| Nov 12, 2025 | 33.09 | 33.92 | 31.24 | 31.42 | 31.42 | -4.21% | 3,535,312 |
| Nov 11, 2025 | 32.54 | 33.11 | 30.27 | 32.80 | 32.80 | 0.55% | 116,651 |
| Nov 10, 2025 | 34.80 | 36.79 | 31.71 | 32.62 | 32.62 | -3.61% | 104,368 |
| Nov 7, 2025 | 31.88 | 34.30 | 30.24 | 33.84 | 33.84 | 3.90% | 115,709 |
| Nov 6, 2025 | 32.38 | 33.33 | 31.44 | 32.57 | 32.57 | 0.68% | 107,357 |
| Nov 5, 2025 | 34.25 | 34.25 | 31.17 | 32.35 | 32.35 | -4.43% | 221,726 |
| Nov 4, 2025 | 36.01 | 38.42 | 33.68 | 33.85 | 33.85 | -8.07% | 151,417 |
| Nov 3, 2025 | 40.93 | 41.55 | 36.41 | 36.82 | 36.82 | -10.00% | 185,046 |
| Oct 31, 2025 | 37.12 | 42.70 | 36.01 | 40.91 | 40.91 | 12.24% | 343,092 |
| Oct 30, 2025 | 38.66 | 39.84 | 36.45 | 36.45 | 36.45 | -6.02% | 79,629 |
| Oct 29, 2025 | 40.33 | 40.50 | 38.02 | 38.79 | 38.79 | -3.23% | 104,043 |
| Oct 28, 2025 | 39.65 | 40.97 | 38.56 | 40.08 | 40.08 | 1.26% | 113,896 |
| Oct 27, 2025 | 38.90 | 39.85 | 37.82 | 39.58 | 39.58 | 3.91% | 116,447 |
| Oct 24, 2025 | 37.21 | 39.88 | 36.50 | 38.09 | 38.09 | 1.57% | 251,728 |
| Oct 23, 2025 | 40.61 | 42.93 | 37.40 | 37.50 | 37.50 | -7.66% | 125,922 |
| Oct 22, 2025 | 41.01 | 41.98 | 38.95 | 40.61 | 40.61 | -2.00% | 160,417 |
| Oct 21, 2025 | 46.28 | 46.28 | 40.46 | 41.44 | 41.44 | -10.59% | 198,287 |
| Oct 20, 2025 | 43.72 | 48.70 | 42.25 | 46.35 | 46.35 | 9.96% | 216,660 |
| Oct 17, 2025 | 48.34 | 50.45 | 41.11 | 42.15 | 42.15 | -13.27% | 337,975 |
| Oct 16, 2025 | 51.40 | 55.89 | 48.37 | 48.60 | 48.60 | -5.37% | 346,425 |
| Oct 15, 2025 | 45.78 | 53.00 | 44.00 | 51.36 | 51.36 | 12.19% | 419,559 |
| Oct 14, 2025 | 44.01 | 46.95 | 42.22 | 45.78 | 45.78 | 0.15% | 102,577 |
| Oct 13, 2025 | 44.09 | 47.55 | 42.05 | 45.71 | 45.71 | 6.38% | 259,507 |
| Oct 10, 2025 | 46.80 | 46.80 | 40.71 | 42.97 | 42.97 | -8.07% | 396,781 |
| Oct 9, 2025 | 45.29 | 50.64 | 43.90 | 46.74 | 46.74 | 2.03% | 460,373 |
| Oct 8, 2025 | 45.07 | 46.79 | 42.01 | 45.81 | 45.81 | -6.07% | 376,612 |