Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	37.90	38.59	37.00	37.34	37.34	0.89%	91,214
Jan 14, 2025	38.41	39.04	36.30	37.01	37.01	-2.99%	276,614
Jan 13, 2025	35.69	38.62	34.75	38.15	38.15	8.20%	138,235
Jan 10, 2025	38.98	38.98	33.70	35.26	35.26	-6.27%	107,231
Jan 8, 2025	38.17	39.56	35.97	37.62	37.62	-1.95%	68,126
Jan 7, 2025	41.36	43.05	38.09	38.37	38.37	-7.23%	63,043
Jan 6, 2025	43.30	43.31	41.27	41.36	41.36	-3.45%	68,891
Jan 3, 2025	41.70	42.84	39.70	42.84	42.84	4.44%	137,104
Jan 2, 2025	38.99	43.34	37.00	41.02	41.02	7.75%	124,980
Dec 31, 2024	38.33	38.85	36.01	38.07	38.07	-0.10%	50,372
Dec 30, 2024	39.32	39.84	37.56	38.11	38.11	-4.73%	78,653
Dec 27, 2024	40.59	41.76	38.73	40.00	40.00	-2.91%	97,791
Dec 26, 2024	42.94	43.08	40.68	41.20	41.20	-4.85%	65,773
Dec 24, 2024	43.68	44.27	42.64	43.30	43.30	0.02%	23,429
Dec 23, 2024	43.73	44.90	42.58	43.29	43.29	-0.87%	33,037
Dec 20, 2024	42.86	44.62	42.86	43.67	43.67	1.28%	78,785
Dec 19, 2024	45.17	48.46	41.03	43.12	43.12	-3.01%	155,663
Dec 18, 2024	50.00	52.00	43.55	44.46	44.46	-10.65%	233,025
Dec 17, 2024	48.12	49.78	47.84	49.76	49.76	3.32%	121,754
Dec 16, 2024	46.87	49.16	43.88	48.16	48.16	2.73%	76,353
Dec 13, 2024	44.16	47.23	41.14	46.88	46.88	6.64%	93,987
Dec 12, 2024	48.41	49.96	43.00	43.96	43.96	-9.71%	163,161
Dec 11, 2024	47.30	51.81	45.00	48.69	48.69	4.15%	164,616
Dec 10, 2024	47.49	51.95	45.58	46.75	46.75	-1.56%	169,738
Dec 9, 2024	42.67	47.80	42.67	47.49	47.49	11.53%	178,403
Dec 6, 2024	39.91	44.50	39.06	42.58	42.58	8.84%	272,428
Dec 5, 2024	43.33	43.33	36.77	39.12	39.12	1.32%	180,017
Dec 4, 2024	47.52	48.74	38.22	38.61	38.61	-18.73%	262,210
Dec 3, 2024	51.89	53.06	47.35	47.51	47.51	-11.20%	92,417
Dec 2, 2024	52.69	55.39	49.77	53.50	53.50	2.77%	71,882
Nov 29, 2024	55.11	56.04	51.89	52.06	52.06	-5.33%	39,542
Nov 27, 2024	54.34	55.21	50.92	54.99	54.99	3.27%	35,304
Nov 26, 2024	51.62	56.69	48.72	53.25	53.25	2.40%	59,288
Nov 25, 2024	51.75	53.21	48.92	52.00	52.00	-0.59%	125,442
Nov 22, 2024	51.37	56.00	51.37	52.31	52.31	3.34%	67,802
Nov 21, 2024	48.12	51.50	47.41	50.62	50.62	7.70%	62,144
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