Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
17.66
+0.22 (1.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.32 | 18.09 | 16.44 | 18.09 | 18.09 | 3.73% | 50,570 |
| 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 |
| Apr 17, 2025 | 13.41 | 13.94 | 13.07 | 13.90 | 13.90 | 3.27% | 84,630 |
| Apr 16, 2025 | 13.81 | 15.30 | 13.27 | 13.46 | 13.46 | 0.45% | 117,777 |
| Apr 15, 2025 | 12.88 | 13.62 | 12.55 | 13.40 | 13.40 | 4.36% | 85,835 |
| Apr 14, 2025 | 13.43 | 13.61 | 12.21 | 12.84 | 12.84 | -0.47% | 108,804 |
| Apr 11, 2025 | 12.97 | 12.97 | 12.29 | 12.90 | 12.90 | -0.54% | 61,110 |
| Apr 10, 2025 | 13.05 | 13.24 | 11.93 | 12.97 | 12.97 | -4.35% | 65,305 |
| Apr 9, 2025 | 12.41 | 14.13 | 11.13 | 13.56 | 13.56 | 5.69% | 117,156 |
| Apr 8, 2025 | 15.68 | 16.23 | 12.58 | 12.83 | 12.83 | -14.07% | 57,290 |
| Apr 7, 2025 | 13.32 | 15.64 | 12.00 | 14.93 | 14.93 | 3.82% | 89,563 |
| Apr 4, 2025 | 14.71 | 15.02 | 13.38 | 14.38 | 14.38 | -2.51% | 73,494 |
| Apr 3, 2025 | 16.12 | 16.12 | 14.50 | 14.75 | 14.75 | -14.94% | 85,061 |
| Apr 2, 2025 | 15.26 | 18.28 | 15.21 | 17.34 | 17.34 | 8.71% | 67,982 |
| Apr 1, 2025 | 17.12 | 17.82 | 15.63 | 15.95 | 15.95 | -8.39% | 227,873 |
| Mar 31, 2025 | 16.98 | 18.18 | 15.16 | 17.41 | 17.41 | -0.17% | 331,408 |
| Mar 28, 2025 | 18.27 | 18.76 | 17.09 | 17.44 | 17.44 | -5.11% | 61,478 |
| Mar 27, 2025 | 18.15 | 18.77 | 16.78 | 18.38 | 18.38 | 3.49% | 173,025 |
| Mar 26, 2025 | 20.29 | 20.80 | 17.14 | 17.76 | 17.76 | -12.86% | 137,888 |
| Mar 25, 2025 | 24.06 | 24.07 | 20.25 | 20.38 | 20.38 | -15.19% | 93,854 |
| Mar 24, 2025 | 24.24 | 25.25 | 23.01 | 24.03 | 24.03 | 1.14% | 64,035 |
| Mar 21, 2025 | 21.48 | 24.91 | 20.60 | 23.76 | 23.76 | 8.49% | 105,879 |
| Mar 20, 2025 | 24.00 | 25.02 | 21.71 | 21.90 | 21.90 | -7.67% | 153,249 |
| Mar 19, 2025 | 24.40 | 25.07 | 23.01 | 23.72 | 23.72 | -1.86% | 144,595 |
| Mar 18, 2025 | 24.92 | 25.07 | 23.10 | 24.17 | 24.17 | -3.55% | 101,838 |
| Mar 17, 2025 | 24.42 | 26.17 | 23.51 | 25.06 | 25.06 | 1.75% | 149,315 |
| Mar 14, 2025 | 28.27 | 28.49 | 23.69 | 24.63 | 24.63 | -0.12% | 109,645 |
| Mar 13, 2025 | 22.23 | 24.89 | 22.23 | 24.66 | 24.66 | 10.24% | 57,551 |
| Mar 12, 2025 | 21.47 | 22.72 | 19.97 | 22.37 | 22.37 | 6.22% | 105,481 |
| Mar 11, 2025 | 20.85 | 21.23 | 18.50 | 21.06 | 21.06 | 2.08% | 81,239 |
| Mar 10, 2025 | 21.87 | 23.17 | 20.47 | 20.63 | 20.63 | -7.61% | 46,735 |
| Mar 7, 2025 | 21.94 | 23.18 | 21.80 | 22.33 | 22.33 | 0.63% | 35,485 |
| Mar 6, 2025 | 22.00 | 22.28 | 21.19 | 22.19 | 22.19 | 1.00% | 29,979 |
| Mar 5, 2025 | 22.01 | 22.60 | 21.30 | 21.97 | 21.97 | 0.83% | 52,484 |
| Mar 4, 2025 | 22.64 | 22.95 | 20.34 | 21.79 | 21.79 | -5.10% | 114,309 |
| Mar 3, 2025 | 25.27 | 25.27 | 22.69 | 22.96 | 22.96 | -8.42% | 46,228 |
| Feb 28, 2025 | 24.40 | 25.56 | 24.11 | 25.07 | 25.07 | 1.37% | 141,943 |
| Feb 27, 2025 | 25.51 | 26.15 | 24.60 | 24.73 | 24.73 | -3.47% | 39,240 |
| Feb 26, 2025 | 26.65 | 27.79 | 25.54 | 25.62 | 25.62 | -3.86% | 57,195 |
| Feb 25, 2025 | 25.36 | 26.90 | 24.72 | 26.65 | 26.65 | 4.59% | 77,241 |
| Feb 24, 2025 | 26.48 | 26.48 | 24.96 | 25.48 | 25.48 | -3.08% | 46,832 |
| Feb 21, 2025 | 29.27 | 29.27 | 26.23 | 26.29 | 26.29 | -8.24% | 83,612 |
| Feb 20, 2025 | 29.50 | 29.50 | 28.28 | 28.65 | 28.65 | -2.88% | 49,281 |
| Feb 19, 2025 | 29.16 | 30.12 | 28.98 | 29.50 | 29.50 | 0.61% | 58,892 |
| Feb 18, 2025 | 30.05 | 30.41 | 29.12 | 29.32 | 29.32 | -2.33% | 91,962 |
| Feb 14, 2025 | 29.44 | 30.41 | 29.32 | 30.02 | 30.02 | 3.23% | 51,169 |
| Feb 13, 2025 | 30.03 | 30.64 | 28.90 | 29.08 | 29.08 | -2.25% | 39,041 |