Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
15.94
-1.46 (-8.37%)
Mar 31, 2025, 10:51 AM EDT - Market open
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 29.65 | 30.74 | 29.18 | 29.75 | 29.75 | -1.94% | 96,165 |
| Feb 11, 2025 | 32.00 | 32.16 | 29.66 | 30.34 | 30.34 | -5.86% | 94,080 |
| Feb 10, 2025 | 35.18 | 35.18 | 32.04 | 32.23 | 32.23 | -6.90% | 56,516 |
| Feb 7, 2025 | 36.02 | 36.22 | 34.57 | 34.62 | 34.62 | -4.42% | 36,898 |
| Feb 6, 2025 | 39.10 | 40.68 | 36.09 | 36.22 | 36.22 | -7.34% | 56,135 |
| Feb 5, 2025 | 35.95 | 39.30 | 35.95 | 39.09 | 39.09 | 8.76% | 38,958 |
| Feb 4, 2025 | 33.50 | 36.31 | 33.50 | 35.94 | 35.94 | 7.28% | 64,745 |
| Feb 3, 2025 | 33.32 | 35.21 | 32.63 | 33.50 | 33.50 | -1.82% | 40,934 |
| Jan 31, 2025 | 33.90 | 35.97 | 33.50 | 34.12 | 34.12 | -0.18% | 57,183 |
| Jan 30, 2025 | 33.55 | 35.61 | 33.06 | 34.18 | 34.18 | 3.29% | 63,424 |
| Jan 29, 2025 | 35.84 | 36.26 | 33.00 | 33.09 | 33.09 | -8.36% | 85,582 |
| Jan 28, 2025 | 36.92 | 37.20 | 35.10 | 36.11 | 36.11 | -2.19% | 43,655 |
| Jan 27, 2025 | 37.74 | 39.16 | 36.70 | 36.92 | 36.92 | -1.02% | 72,218 |
| Jan 24, 2025 | 37.99 | 38.91 | 37.25 | 37.30 | 37.30 | -1.74% | 57,215 |
| Jan 23, 2025 | 37.64 | 38.39 | 37.00 | 37.96 | 37.96 | -0.39% | 60,067 |
| Jan 22, 2025 | 37.54 | 38.88 | 37.00 | 38.11 | 38.11 | 1.33% | 54,821 |
| Jan 21, 2025 | 37.79 | 38.46 | 37.00 | 37.61 | 37.61 | 1.65% | 46,291 |
| Jan 17, 2025 | 37.06 | 38.35 | 36.40 | 37.00 | 37.00 | 0.05% | 58,050 |
| Jan 16, 2025 | 37.16 | 37.50 | 36.02 | 36.98 | 36.98 | -0.96% | 105,100 |