Skip to main content
logo
Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
11.48
+0.30 (2.73%)
At close: Feb 17, 2026, 4:00 PM EST
11.48
+0.01 (0.04%)
After-hours: Feb 17, 2026, 4:00 PM EST

Korro Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202611.9612.2911.2711.54-3.31%108,278
Feb 13, 202611.7311.8711.0611.1711.17-5.02%107,755
Feb 12, 202612.3012.4610.8111.7611.76-4.31%252,228
Feb 11, 202612.1412.2911.5712.2912.291.24%105,082
Feb 10, 202612.6312.7011.7812.1412.14-4.56%165,685
Feb 9, 202612.5712.8112.2312.7212.721.19%85,380
Feb 6, 202611.6412.7811.6412.5712.578.93%184,747
Feb 5, 202611.9812.4511.3311.5411.54-5.87%151,122
Feb 4, 202612.7612.9012.0312.2612.26-3.46%159,521
Feb 3, 202613.0013.5712.0612.7012.70-2.68%223,338
Feb 2, 202613.2013.6512.8113.0513.05-2.10%142,793
Jan 30, 202613.1213.8812.8713.3313.330.15%373,649
Jan 29, 202614.8014.9413.0113.3113.3113.86%1,206,941
Jan 28, 202611.4212.3610.9711.6911.698.85%494,291
Jan 27, 202610.7011.4910.2510.7410.740.09%799,080
Jan 26, 202610.7010.819.8810.7310.73-326,468
Jan 23, 202610.5810.9310.1910.7310.732.09%254,395
Jan 22, 20269.5510.659.2210.5110.5110.98%318,035
Jan 21, 20268.629.498.499.479.4710.37%205,318
Jan 20, 20268.509.008.298.588.58-2.28%147,489
Jan 16, 20268.859.198.608.788.78-0.23%119,375
Jan 15, 20268.979.008.508.808.80-2.22%165,740
Jan 14, 20269.009.148.759.009.000.11%92,189
Jan 13, 20269.019.458.648.998.990.56%107,480
Jan 12, 20269.499.498.628.948.94-5.89%183,626
Jan 9, 20269.239.599.069.509.503.83%252,292
Jan 8, 20268.439.238.319.159.157.77%276,912
Jan 7, 20268.318.648.148.498.492.78%281,418
Jan 6, 20267.898.357.828.268.263.25%174,849
Jan 5, 20268.058.147.838.008.00-0.62%108,674
Jan 2, 20268.088.147.848.058.050.50%150,046
Dec 31, 20257.858.147.758.018.011.39%122,783
Dec 30, 20257.988.137.747.907.90-1.37%163,768
Dec 29, 20258.068.097.738.018.01-1.35%188,237
Dec 26, 20258.358.408.008.128.12-3.45%99,829
Dec 24, 20258.368.598.148.418.410.12%80,461
Dec 23, 20258.138.487.988.408.402.31%339,039
Dec 22, 20257.928.547.898.218.214.19%216,930
Dec 19, 20257.828.177.757.887.880.77%183,616
Dec 18, 20258.058.317.727.827.82-1.14%179,977
Dec 17, 20258.298.577.637.917.91-3.77%242,204
Dec 16, 20257.868.477.808.228.223.27%226,600
Dec 15, 20258.378.497.737.967.96-3.28%261,021
Dec 12, 20257.868.837.798.238.234.18%383,227
Dec 11, 20257.817.957.507.907.900.89%317,886
Dec 10, 20257.237.977.167.837.838.00%332,223
Dec 9, 20257.527.797.087.257.25-3.85%282,604
Dec 8, 20257.147.587.047.547.547.41%419,354
Dec 5, 20256.827.246.737.027.023.08%592,003
Dec 4, 20256.027.045.926.816.8112.75%958,040