Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	12.49	13.09	12.45	12.77	12.77	2.24%	131,820
Jun 30, 2025	12.02	13.05	11.83	12.49	12.49	3.82%	140,896
Jun 27, 2025	12.34	12.59	11.80	12.03	12.03	-2.51%	199,148
Jun 26, 2025	12.01	12.53	11.80	12.34	12.34	3.35%	76,415
Jun 25, 2025	12.76	12.76	11.83	11.94	11.94	-5.91%	78,768
Jun 24, 2025	11.96	12.86	11.90	12.69	12.69	8.00%	114,527
Jun 23, 2025	12.34	12.54	11.52	11.75	11.75	-4.86%	79,362
Jun 20, 2025	12.65	13.16	12.03	12.35	12.35	-0.88%	131,615
Jun 18, 2025	12.53	13.35	12.35	12.46	12.46	-1.11%	73,669
Jun 17, 2025	13.08	13.59	12.51	12.60	12.60	-5.48%	90,851
Jun 16, 2025	13.63	13.92	13.20	13.33	13.33	-1.55%	54,154
Jun 13, 2025	13.60	14.14	13.29	13.54	13.54	-3.15%	66,471
Jun 12, 2025	14.51	14.89	13.97	13.98	13.98	-5.99%	72,681
Jun 11, 2025	16.19	16.48	14.87	14.87	14.87	-6.18%	99,597
Jun 10, 2025	15.07	16.86	14.86	15.85	15.85	6.73%	181,703
Jun 9, 2025	15.23	15.80	14.12	14.85	14.85	1.78%	121,609
Jun 6, 2025	12.62	15.01	12.45	14.59	14.59	18.14%	281,209
Jun 5, 2025	11.89	12.75	11.50	12.35	12.35	3.96%	202,009
Jun 4, 2025	12.06	13.20	11.55	11.88	11.88	-0.42%	172,530
Jun 3, 2025	10.75	13.54	10.64	11.93	11.93	10.46%	1,263,763
Jun 2, 2025	11.59	12.15	10.29	10.80	10.80	-5.43%	608,719
May 30, 2025	11.71	11.98	11.00	11.42	11.42	-2.64%	84,958
May 29, 2025	12.90	12.90	11.52	11.73	11.73	-5.56%	248,641
May 28, 2025	12.95	13.16	12.26	12.42	12.42	-3.12%	91,326
May 27, 2025	14.09	14.20	12.75	12.82	12.82	-7.10%	122,424
May 23, 2025	14.55	14.71	13.73	13.80	13.80	-6.82%	55,104
May 22, 2025	14.90	15.56	14.60	14.81	14.81	0.07%	44,371
May 21, 2025	15.87	16.04	14.54	14.80	14.80	-8.53%	80,235
May 20, 2025	15.56	16.68	14.96	16.18	16.18	2.99%	72,788
May 19, 2025	14.57	15.87	14.45	15.71	15.71	3.97%	66,900
May 16, 2025	14.54	15.47	14.00	15.11	15.11	4.35%	74,332
May 15, 2025	14.25	14.69	13.50	14.48	14.48	2.62%	70,323
May 14, 2025	15.82	15.98	13.39	14.11	14.11	-9.26%	107,465
May 13, 2025	15.92	16.73	14.38	15.55	15.55	-2.69%	127,734
May 12, 2025	16.28	17.73	15.76	15.98	15.98	2.70%	76,064
May 9, 2025	15.34	17.00	15.18	15.56	15.56	1.04%	33,917
May 8, 2025	13.68	15.82	13.40	15.40	15.40	10.55%	52,821
May 7, 2025	14.83	15.50	13.58	13.93	13.93	-5.85%	70,734
May 6, 2025	17.50	18.00	14.65	14.80	14.80	-16.27%	116,531
May 5, 2025	20.67	22.15	17.64	17.67	17.67	-15.60%	79,743
May 2, 2025	18.65	21.80	18.65	20.94	20.94	13.81%	115,223
May 1, 2025	17.73	18.61	17.39	18.40	18.40	3.63%	69,677
Apr 30, 2025	16.67	17.80	15.85	17.75	17.75	6.48%	95,818
Apr 29, 2025	18.53	19.03	16.26	16.67	16.67	-4.58%	172,179
Apr 28, 2025	18.18	19.29	17.39	17.47	17.47	-3.43%	109,246
Apr 25, 2025	17.32	18.09	16.44	18.09	18.09	3.73%	50,684
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