Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	32.38	33.33	31.44	32.57	-	0.68%	107,297
Nov 5, 2025	34.25	34.25	31.17	32.35	32.35	-4.43%	221,526
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
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