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