Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.25	13.69	11.43	12.30	12.30	10.02%	938,640
Mar 6, 2026	10.62	11.32	10.56	11.18	11.18	2.10%	65,416
Mar 5, 2026	10.92	11.31	10.61	10.95	10.95	-1.79%	127,553
Mar 4, 2026	10.89	11.40	10.60	11.15	11.15	3.72%	76,654
Mar 3, 2026	11.14	11.26	10.56	10.75	10.75	-6.52%	150,497
Mar 2, 2026	11.48	11.81	11.40	11.50	11.50	-5.19%	86,134
Feb 27, 2026	11.74	12.21	11.68	12.13	12.13	0.25%	88,047
Feb 26, 2026	12.07	12.43	11.51	12.10	12.10	-0.33%	75,875
Feb 25, 2026	11.96	12.46	11.85	12.14	12.14	1.76%	97,910
Feb 24, 2026	11.28	12.54	11.28	11.93	11.93	5.76%	254,984
Feb 23, 2026	11.07	11.67	10.93	11.28	11.28	1.53%	159,817
Feb 20, 2026	11.56	12.01	10.90	11.11	11.11	-5.04%	129,542
Feb 19, 2026	11.86	12.16	11.25	11.70	11.70	4.14%	270,590
Feb 18, 2026	11.43	11.60	11.14	11.24	11.24	-2.13%	162,116
Feb 17, 2026	11.96	12.29	11.27	11.48	11.48	2.78%	195,684
Feb 13, 2026	11.73	11.87	11.06	11.17	11.17	-5.02%	107,755
Feb 12, 2026	12.30	12.46	10.81	11.76	11.76	-4.31%	252,228
Feb 11, 2026	12.14	12.29	11.57	12.29	12.29	1.24%	105,082
Feb 10, 2026	12.63	12.70	11.78	12.14	12.14	-4.56%	165,685
Feb 9, 2026	12.57	12.81	12.23	12.72	12.72	1.19%	85,380
Feb 6, 2026	11.64	12.78	11.64	12.57	12.57	8.93%	184,747
Feb 5, 2026	11.98	12.45	11.33	11.54	11.54	-5.87%	151,122
Feb 4, 2026	12.76	12.90	12.03	12.26	12.26	-3.46%	159,521
Feb 3, 2026	13.00	13.57	12.06	12.70	12.70	-2.68%	223,338
Feb 2, 2026	13.20	13.65	12.81	13.05	13.05	-2.10%	142,793
Jan 30, 2026	13.12	13.88	12.87	13.33	13.33	0.15%	373,649
Jan 29, 2026	14.80	14.94	13.01	13.31	13.31	13.86%	1,206,941
Jan 28, 2026	11.42	12.36	10.97	11.69	11.69	8.85%	494,291
Jan 27, 2026	10.70	11.49	10.25	10.74	10.74	0.09%	799,080
Jan 26, 2026	10.70	10.81	9.88	10.73	10.73	-	326,468
Jan 23, 2026	10.58	10.93	10.19	10.73	10.73	2.09%	254,395
Jan 22, 2026	9.55	10.65	9.22	10.51	10.51	10.98%	318,035
Jan 21, 2026	8.62	9.49	8.49	9.47	9.47	10.37%	205,318
Jan 20, 2026	8.50	9.00	8.29	8.58	8.58	-2.28%	147,489
Jan 16, 2026	8.85	9.19	8.60	8.78	8.78	-0.23%	119,375
Jan 15, 2026	8.97	9.00	8.50	8.80	8.80	-2.22%	165,740
Jan 14, 2026	9.00	9.14	8.75	9.00	9.00	0.11%	92,189
Jan 13, 2026	9.01	9.45	8.64	8.99	8.99	0.56%	107,480
Jan 12, 2026	9.49	9.49	8.62	8.94	8.94	-5.89%	183,626
Jan 9, 2026	9.23	9.59	9.06	9.50	9.50	3.83%	252,292
Jan 8, 2026	8.43	9.23	8.31	9.15	9.15	7.77%	276,912
Jan 7, 2026	8.31	8.64	8.14	8.49	8.49	2.78%	281,418
Jan 6, 2026	7.89	8.35	7.82	8.26	8.26	3.25%	174,849
Jan 5, 2026	8.05	8.14	7.83	8.00	8.00	-0.62%	108,674
Jan 2, 2026	8.08	8.14	7.84	8.05	8.05	0.50%	150,046
Dec 31, 2025	7.85	8.14	7.75	8.01	8.01	1.39%	122,783
Dec 30, 2025	7.98	8.13	7.74	7.90	7.90	-1.37%	163,768
Dec 29, 2025	8.06	8.09	7.73	8.01	8.01	-1.35%	188,237
Dec 26, 2025	8.35	8.40	8.00	8.12	8.12	-3.45%	99,829
Dec 24, 2025	8.36	8.59	8.14	8.41	8.41	0.12%	80,461