Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.78	49.46	45.30	47.00	47.00	0.79%	133,803
Nov 19, 2024	45.75	48.19	44.65	46.63	46.63	-	94,263
Nov 18, 2024	49.86	51.30	46.47	46.63	46.63	-1.96%	129,619
Nov 15, 2024	49.70	49.90	46.19	47.56	47.56	-4.31%	91,603
Nov 14, 2024	54.01	57.94	49.20	49.70	49.70	-9.65%	110,866
Nov 13, 2024	65.98	70.49	52.89	55.01	55.01	-15.55%	321,591
Nov 12, 2024	72.36	72.51	62.75	65.14	65.14	-11.37%	168,100
Nov 11, 2024	69.55	75.00	66.57	73.50	73.50	4.40%	96,218
Nov 8, 2024	68.90	73.49	67.54	70.40	70.40	1.88%	92,472
Nov 7, 2024	66.86	76.79	66.86	69.10	69.10	3.71%	192,993
Nov 6, 2024	73.03	75.27	59.20	66.63	66.63	1.37%	277,339
Nov 5, 2024	61.11	66.01	60.08	65.73	65.73	9.31%	61,215
Nov 4, 2024	55.35	61.36	55.10	60.13	60.13	3.39%	139,998
Nov 1, 2024	59.01	60.89	56.12	58.16	58.16	1.15%	73,317
Oct 31, 2024	60.15	61.14	55.22	57.50	57.50	-5.51%	122,283
Oct 30, 2024	62.82	63.95	60.50	60.85	60.85	-3.76%	70,139
Oct 29, 2024	63.34	67.27	61.98	63.23	63.23	-0.97%	50,078
Oct 28, 2024	68.26	69.47	62.18	63.85	63.85	-6.31%	119,388
Oct 25, 2024	68.30	72.15	67.56	68.15	68.15	0.03%	90,890
Oct 24, 2024	68.14	70.78	66.21	68.13	68.13	0.50%	52,651
Oct 23, 2024	69.43	71.05	62.33	67.79	67.79	-3.18%	174,644
Oct 22, 2024	75.67	77.13	68.71	70.02	70.02	-7.70%	242,537
Oct 21, 2024	83.16	85.00	75.61	75.86	75.86	-5.22%	222,241
Oct 18, 2024	80.00	83.36	76.39	80.04	80.04	0.04%	160,653
Oct 17, 2024	74.98	83.04	70.44	80.01	80.01	3.91%	388,133
Oct 16, 2024	47.67	98.00	46.00	77.00	77.00	93.66%	1,507,447
Oct 15, 2024	39.18	41.98	38.00	39.76	39.76	1.30%	45,424
Oct 14, 2024	38.48	39.53	37.35	39.25	39.25	1.50%	38,887
Oct 11, 2024	36.78	38.80	36.78	38.67	38.67	5.80%	50,743
Oct 10, 2024	35.15	37.38	35.15	36.55	36.55	2.58%	45,853
Oct 9, 2024	35.01	35.89	34.16	35.63	35.63	1.77%	43,959
Oct 8, 2024	35.76	36.45	34.68	35.01	35.01	-2.37%	118,524
Oct 7, 2024	33.32	35.99	32.00	35.86	35.86	6.76%	72,162
Oct 4, 2024	31.54	34.00	30.72	33.59	33.59	7.32%	137,039
Oct 3, 2024	33.00	33.50	30.74	31.30	31.30	-5.09%	62,668
Oct 2, 2024	32.83	33.31	32.02	32.98	32.98	-0.06%	53,432
Oct 1, 2024	33.24	34.00	31.62	33.00	33.00	-1.26%	60,345
Sep 30, 2024	34.26	35.18	32.60	33.42	33.42	-3.16%	70,010
Sep 27, 2024	35.37	36.69	34.36	34.51	34.51	-0.69%	25,284
Sep 26, 2024	35.24	35.99	34.24	34.75	34.75	0.87%	55,742
Sep 25, 2024	35.10	35.51	34.00	34.45	34.45	-1.66%	60,508
Sep 24, 2024	34.01	35.79	34.01	35.03	35.03	1.04%	44,706
Sep 23, 2024	36.34	37.09	34.12	34.67	34.67	-4.57%	53,101
Sep 20, 2024	38.40	39.19	33.98	36.33	36.33	-5.64%	154,289
Sep 19, 2024	38.26	40.07	37.80	38.50	38.50	4.82%	186,781
Sep 18, 2024	37.16	38.09	35.70	36.73	36.73	-1.45%	48,695
Sep 17, 2024	41.85	42.83	36.75	37.27	37.27	-8.79%	57,099
Sep 16, 2024	43.25	43.25	40.49	40.86	40.86	-1.38%	58,500
Sep 13, 2024	41.09	45.19	40.00	41.43	41.43	2.45%	73,935
Sep 12, 2024	41.31	42.00	39.95	40.44	40.44	-2.48%	59,551
Sep 11, 2024	38.95	41.48	36.99	41.47	41.47	6.77%	42,475
Sep 10, 2024	38.50	40.11	35.67	38.84	38.84	0.94%	53,180
Sep 9, 2024	40.39	43.39	38.23	38.48	38.48	-5.69%	85,180
Sep 6, 2024	43.50	44.17	40.64	40.80	40.80	-4.52%	35,021
Sep 5, 2024	42.76	45.20	41.07	42.73	42.73	0.75%	42,182
Sep 4, 2024	43.82	47.12	42.04	42.41	42.41	-4.42%	63,162
Sep 3, 2024	46.80	48.52	42.98	44.37	44.37	-7.02%	51,164
Aug 30, 2024	50.91	52.22	46.21	47.72	47.72	-4.48%	99,870
Aug 29, 2024	49.00	51.00	48.61	49.96	49.96	-0.04%	44,341
Aug 28, 2024	49.60	51.96	48.88	49.98	49.98	0.56%	57,424
Aug 27, 2024	48.20	51.00	48.20	49.70	49.70	1.43%	60,414
Aug 26, 2024	45.31	50.56	44.61	49.00	49.00	8.67%	98,691
Aug 23, 2024	44.32	46.98	43.28	45.09	45.09	2.04%	73,731
Aug 22, 2024	47.21	47.21	41.54	44.19	44.19	-3.98%	64,924
Aug 21, 2024	43.14	46.38	41.83	46.02	46.02	8.79%	40,282
Aug 20, 2024	43.70	44.96	41.24	42.30	42.30	-2.71%	33,012
Aug 19, 2024	43.26	46.20	40.60	43.48	43.48	-0.98%	55,809
Aug 16, 2024	45.00	49.80	43.20	43.91	43.91	-2.64%	57,537
Aug 15, 2024	41.25	52.69	39.97	45.10	45.10	13.57%	128,964
Aug 14, 2024	37.78	40.50	36.82	39.71	39.71	9.21%	58,245
Aug 13, 2024	36.39	38.00	35.86	36.36	36.36	1.08%	57,042
Aug 12, 2024	35.31	38.66	33.47	35.97	35.97	4.53%	183,911
Aug 9, 2024	36.10	36.62	33.44	34.41	34.41	-4.39%	118,539
Aug 8, 2024	35.73	38.60	34.81	35.99	35.99	1.29%	80,256
Aug 7, 2024	35.98	36.94	34.88	35.53	35.53	0.03%	48,545
Aug 6, 2024	37.99	37.99	35.20	35.52	35.52	-7.04%	64,922
Aug 5, 2024	39.46	39.60	35.77	38.21	38.21	-8.70%	42,137
Aug 2, 2024	41.30	43.30	40.86	41.85	41.85	-3.77%	44,653
Aug 1, 2024	45.86	46.99	42.50	43.49	43.49	-6.59%	39,247
Jul 31, 2024	46.50	47.32	43.30	46.56	46.56	2.99%	38,595
Jul 30, 2024	49.03	50.14	45.00	45.21	45.21	-7.79%	54,246
Jul 29, 2024	52.21	52.21	48.33	49.03	49.03	-6.57%	24,519
Jul 26, 2024	53.28	55.06	50.37	52.48	52.48	0.36%	94,134
Jul 25, 2024	48.47	53.30	48.47	52.29	52.29	8.69%	98,228
Jul 24, 2024	47.20	49.51	46.51	48.11	48.11	1.58%	53,879
Jul 23, 2024	48.43	49.30	46.90	47.36	47.36	-2.11%	29,250
Jul 22, 2024	45.99	49.03	45.81	48.38	48.38	6.17%	28,505
Jul 19, 2024	46.96	46.96	43.35	45.57	45.57	-3.00%	77,532
Jul 18, 2024	47.52	48.81	46.63	46.98	46.98	-2.83%	18,821
Jul 17, 2024	52.18	52.18	47.03	48.35	48.35	-7.64%	34,469
Jul 16, 2024	50.52	53.63	49.25	52.35	52.35	6.29%	63,464
Jul 15, 2024	50.00	51.27	47.00	49.25	49.25	0.20%	90,506
Jul 12, 2024	46.88	49.52	45.20	49.15	49.15	7.20%	55,717
Jul 11, 2024	42.20	46.73	41.63	45.85	45.85	10.16%	90,028
Jul 10, 2024	41.01	42.32	40.74	41.62	41.62	1.24%	19,855
Jul 9, 2024	40.93	43.43	40.15	41.11	41.11	0.27%	54,703
Jul 8, 2024	36.42	42.19	35.41	41.00	41.00	12.24%	55,892
Jul 5, 2024	38.92	40.00	34.97	36.53	36.53	-4.67%	80,097
Jul 3, 2024	32.86	38.96	32.86	38.32	38.32	15.74%	50,540
Jul 2, 2024	33.74	35.78	32.92	33.11	33.11	-2.19%	102,163