Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	5.73	5.79	5.42	5.52	5.52	-3.66%	276,476
Nov 25, 2025	5.87	6.05	5.61	5.73	5.73	-2.88%	358,462
Nov 24, 2025	6.26	6.34	5.76	5.90	5.90	-6.05%	684,363
Nov 21, 2025	6.02	6.38	5.94	6.28	6.28	4.84%	546,154
Nov 20, 2025	6.41	6.59	5.99	5.99	5.99	-6.55%	628,100
Nov 19, 2025	6.27	6.46	6.08	6.41	6.41	3.05%	562,404
Nov 18, 2025	6.12	6.32	5.82	6.22	6.22	1.14%	951,974
Nov 17, 2025	6.08	6.50	5.91	6.15	6.15	1.32%	1,159,856
Nov 14, 2025	5.77	6.56	5.70	6.07	6.07	-6.62%	2,066,836
Nov 13, 2025	6.99	7.12	6.04	6.50	6.50	-79.31%	8,410,319
Nov 12, 2025	33.09	33.92	31.24	31.42	31.42	-4.21%	3,535,312
Nov 11, 2025	32.54	33.11	30.27	32.80	32.80	0.55%	116,651
Nov 10, 2025	34.80	36.79	31.71	32.62	32.62	-3.61%	104,368
Nov 7, 2025	31.88	34.30	30.24	33.84	33.84	3.90%	115,709
Nov 6, 2025	32.38	33.33	31.44	32.57	32.57	0.68%	107,357
Nov 5, 2025	34.25	34.25	31.17	32.35	32.35	-4.43%	221,726
Nov 4, 2025	36.01	38.42	33.68	33.85	33.85	-8.07%	151,417
Nov 3, 2025	40.93	41.55	36.41	36.82	36.82	-10.00%	185,046
Oct 31, 2025	37.12	42.70	36.01	40.91	40.91	12.24%	343,092
Oct 30, 2025	38.66	39.84	36.45	36.45	36.45	-6.02%	79,629
Oct 29, 2025	40.33	40.50	38.02	38.79	38.79	-3.23%	104,043
Oct 28, 2025	39.65	40.97	38.56	40.08	40.08	1.26%	113,896
Oct 27, 2025	38.90	39.85	37.82	39.58	39.58	3.91%	116,447
Oct 24, 2025	37.21	39.88	36.50	38.09	38.09	1.57%	251,728
Oct 23, 2025	40.61	42.93	37.40	37.50	37.50	-7.66%	125,922
Oct 22, 2025	41.01	41.98	38.95	40.61	40.61	-2.00%	160,417
Oct 21, 2025	46.28	46.28	40.46	41.44	41.44	-10.59%	198,287
Oct 20, 2025	43.72	48.70	42.25	46.35	46.35	9.96%	216,660
Oct 17, 2025	48.34	50.45	41.11	42.15	42.15	-13.27%	337,975
Oct 16, 2025	51.40	55.89	48.37	48.60	48.60	-5.37%	346,425
Oct 15, 2025	45.78	53.00	44.00	51.36	51.36	12.19%	419,559
Oct 14, 2025	44.01	46.95	42.22	45.78	45.78	0.15%	102,577
Oct 13, 2025	44.09	47.55	42.05	45.71	45.71	6.38%	259,507
Oct 10, 2025	46.80	46.80	40.71	42.97	42.97	-8.07%	396,781
Oct 9, 2025	45.29	50.64	43.90	46.74	46.74	2.03%	460,373
Oct 8, 2025	45.07	46.79	42.01	45.81	45.81	-6.07%	376,612
Oct 7, 2025	43.70	49.41	43.70	48.77	48.77	11.60%	229,440
Oct 6, 2025	46.80	49.01	43.41	43.70	43.70	-5.45%	287,070
Oct 3, 2025	46.30	48.60	44.80	46.22	46.22	1.09%	166,827
Oct 2, 2025	44.78	45.99	41.50	45.72	45.72	4.13%	160,433
Oct 1, 2025	47.81	49.71	43.68	43.91	43.91	-8.32%	289,056
Sep 30, 2025	43.10	48.36	42.35	47.89	47.89	11.89%	491,639
Sep 29, 2025	40.83	43.00	39.71	42.80	42.80	5.26%	421,966
Sep 26, 2025	38.05	42.30	38.00	40.66	40.66	6.58%	150,954
Sep 25, 2025	37.88	39.27	35.51	38.15	38.15	-0.99%	268,687
Sep 24, 2025	34.94	39.85	34.94	38.53	38.53	8.75%	289,794
Sep 23, 2025	34.22	37.65	34.15	35.43	35.43	3.57%	207,515
Sep 22, 2025	36.49	38.03	33.45	34.21	34.21	-5.10%	207,740
Sep 19, 2025	33.45	36.84	33.04	36.05	36.05	8.52%	219,661
Sep 18, 2025	31.05	33.49	30.50	33.22	33.22	9.35%	156,413