Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
46.22
+0.50 (1.09%)
At close: Oct 3, 2025, 4:00 PM EDT
46.22
0.00 (0.00%)
Pre-market: Oct 6, 2025, 8:55 AM EDT
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 31.23 | 32.80 | 30.36 | 30.38 | 30.38 | -2.44% | 151,119 |
| Sep 16, 2025 | 31.24 | 32.06 | 30.50 | 31.14 | 31.14 | -0.67% | 95,958 |
| Sep 15, 2025 | 31.15 | 32.18 | 30.00 | 31.35 | 31.35 | 1.92% | 120,075 |
| Sep 12, 2025 | 34.37 | 34.82 | 30.00 | 30.76 | 30.76 | -10.56% | 237,472 |
| Sep 11, 2025 | 35.99 | 37.03 | 33.02 | 34.39 | 34.39 | -3.15% | 282,075 |
| Sep 10, 2025 | 36.27 | 36.65 | 34.25 | 35.51 | 35.51 | -1.69% | 242,854 |
| Sep 9, 2025 | 33.00 | 36.48 | 32.75 | 36.12 | 36.12 | 9.70% | 293,001 |
| Sep 8, 2025 | 33.09 | 33.24 | 29.26 | 32.93 | 32.93 | -0.77% | 397,874 |
| Sep 5, 2025 | 28.14 | 34.74 | 26.71 | 33.18 | 33.18 | 18.14% | 1,011,016 |
| Sep 4, 2025 | 25.90 | 28.30 | 24.05 | 28.09 | 28.09 | 7.87% | 331,120 |
| Sep 3, 2025 | 21.99 | 27.34 | 21.12 | 26.04 | 26.04 | 17.25% | 378,233 |
| Sep 2, 2025 | 22.69 | 23.07 | 20.20 | 22.21 | 22.21 | -3.79% | 248,400 |
| Aug 29, 2025 | 23.80 | 24.69 | 22.68 | 23.08 | 23.08 | -2.49% | 189,912 |
| Aug 28, 2025 | 21.73 | 24.49 | 21.73 | 23.67 | 23.67 | 9.68% | 179,339 |
| Aug 27, 2025 | 20.17 | 22.38 | 20.17 | 21.58 | 21.58 | 6.52% | 158,410 |
| Aug 26, 2025 | 20.73 | 20.73 | 19.60 | 20.26 | 20.26 | 0.95% | 100,914 |
| Aug 25, 2025 | 19.95 | 21.36 | 19.54 | 20.07 | 20.07 | 0.15% | 57,173 |
| Aug 22, 2025 | 20.79 | 21.63 | 19.65 | 20.04 | 20.04 | -2.48% | 148,156 |
| Aug 21, 2025 | 19.12 | 20.83 | 19.00 | 20.55 | 20.55 | 6.64% | 82,087 |
| Aug 20, 2025 | 18.98 | 19.85 | 18.52 | 19.27 | 19.27 | 0.68% | 64,666 |
| Aug 19, 2025 | 19.64 | 19.97 | 18.57 | 19.14 | 19.14 | -2.94% | 128,411 |
| Aug 18, 2025 | 20.26 | 21.08 | 19.56 | 19.72 | 19.72 | -2.67% | 162,748 |
| Aug 15, 2025 | 20.07 | 20.74 | 19.02 | 20.26 | 20.26 | 1.91% | 136,844 |
| Aug 14, 2025 | 18.62 | 20.13 | 18.00 | 19.88 | 19.88 | 5.02% | 159,063 |
| Aug 13, 2025 | 16.30 | 19.73 | 16.25 | 18.93 | 18.93 | 18.39% | 286,317 |
| Aug 12, 2025 | 14.48 | 16.38 | 14.15 | 15.99 | 15.99 | 6.25% | 233,149 |
| Aug 11, 2025 | 15.87 | 16.61 | 14.61 | 15.05 | 15.05 | -5.94% | 243,121 |
| Aug 8, 2025 | 16.24 | 16.89 | 15.69 | 16.00 | 16.00 | 0.88% | 87,101 |
| Aug 7, 2025 | 15.71 | 16.04 | 15.03 | 15.86 | 15.86 | 1.02% | 84,733 |
| Aug 6, 2025 | 15.78 | 15.78 | 15.05 | 15.70 | 15.70 | -1.38% | 108,028 |
| Aug 5, 2025 | 15.44 | 16.02 | 15.02 | 15.92 | 15.92 | 2.78% | 108,717 |
| Aug 4, 2025 | 14.20 | 15.50 | 13.65 | 15.49 | 15.49 | 11.84% | 69,360 |
| Aug 1, 2025 | 14.95 | 15.00 | 13.34 | 13.85 | 13.85 | -7.42% | 144,034 |
| Jul 31, 2025 | 16.11 | 16.69 | 14.96 | 14.96 | 14.96 | -8.00% | 167,976 |
| Jul 30, 2025 | 15.58 | 16.77 | 15.45 | 16.26 | 16.26 | 7.26% | 91,255 |
| Jul 29, 2025 | 15.73 | 16.14 | 14.75 | 15.16 | 15.16 | -2.88% | 71,021 |
| Jul 28, 2025 | 16.24 | 16.37 | 15.21 | 15.61 | 15.61 | -2.50% | 68,903 |
| Jul 25, 2025 | 15.90 | 16.47 | 15.26 | 16.01 | 16.01 | 0.69% | 79,470 |