Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
12.77
+0.28 (2.24%)
Jul 1, 2025, 4:00 PM - Market closed

Korro Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202512.4913.0912.4512.7712.772.24%131,820
Jun 30, 202512.0213.0511.8312.4912.493.82%140,896
Jun 27, 202512.3412.5911.8012.0312.03-2.51%199,148
Jun 26, 202512.0112.5311.8012.3412.343.35%76,415
Jun 25, 202512.7612.7611.8311.9411.94-5.91%78,768
Jun 24, 202511.9612.8611.9012.6912.698.00%114,527
Jun 23, 202512.3412.5411.5211.7511.75-4.86%79,362
Jun 20, 202512.6513.1612.0312.3512.35-0.88%131,615
Jun 18, 202512.5313.3512.3512.4612.46-1.11%73,669
Jun 17, 202513.0813.5912.5112.6012.60-5.48%90,851
Jun 16, 202513.6313.9213.2013.3313.33-1.55%54,154
Jun 13, 202513.6014.1413.2913.5413.54-3.15%66,471
Jun 12, 202514.5114.8913.9713.9813.98-5.99%72,681
Jun 11, 202516.1916.4814.8714.8714.87-6.18%99,597
Jun 10, 202515.0716.8614.8615.8515.856.73%181,703
Jun 9, 202515.2315.8014.1214.8514.851.78%121,609
Jun 6, 202512.6215.0112.4514.5914.5918.14%281,209
Jun 5, 202511.8912.7511.5012.3512.353.96%202,009
Jun 4, 202512.0613.2011.5511.8811.88-0.42%172,530
Jun 3, 202510.7513.5410.6411.9311.9310.46%1,263,763
Jun 2, 202511.5912.1510.2910.8010.80-5.43%608,719
May 30, 202511.7111.9811.0011.4211.42-2.64%84,958
May 29, 202512.9012.9011.5211.7311.73-5.56%248,641
May 28, 202512.9513.1612.2612.4212.42-3.12%91,326
May 27, 202514.0914.2012.7512.8212.82-7.10%122,424
May 23, 202514.5514.7113.7313.8013.80-6.82%55,104
May 22, 202514.9015.5614.6014.8114.810.07%44,371
May 21, 202515.8716.0414.5414.8014.80-8.53%80,235
May 20, 202515.5616.6814.9616.1816.182.99%72,788
May 19, 202514.5715.8714.4515.7115.713.97%66,900
May 16, 202514.5415.4714.0015.1115.114.35%74,332
May 15, 202514.2514.6913.5014.4814.482.62%70,323
May 14, 202515.8215.9813.3914.1114.11-9.26%107,465
May 13, 202515.9216.7314.3815.5515.55-2.69%127,734
May 12, 202516.2817.7315.7615.9815.982.70%76,064
May 9, 202515.3417.0015.1815.5615.561.04%33,917
May 8, 202513.6815.8213.4015.4015.4010.55%52,821
May 7, 202514.8315.5013.5813.9313.93-5.85%70,734
May 6, 202517.5018.0014.6514.8014.80-16.27%116,531
May 5, 202520.6722.1517.6417.6717.67-15.60%79,743
May 2, 202518.6521.8018.6520.9420.9413.81%115,223
May 1, 202517.7318.6117.3918.4018.403.63%69,677
Apr 30, 202516.6717.8015.8517.7517.756.48%95,818
Apr 29, 202518.5319.0316.2616.6716.67-4.58%172,179
Apr 28, 202518.1819.2917.3917.4717.47-3.43%109,246
Apr 25, 202517.3218.0916.4418.0918.093.73%50,684
Apr 24, 202517.9318.3016.7117.4417.44-2.90%83,817
Apr 23, 202516.9920.1116.7217.9617.969.95%247,437
Apr 22, 202513.9616.5213.6316.3416.3419.76%232,877
Apr 21, 202513.6514.1213.2413.6413.64-1.87%73,474