Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	11.27	11.51	10.97	11.25	-	0.45%	9,369
May 13, 2026	11.29	11.37	10.93	11.20	11.20	-0.18%	58,481
May 12, 2026	11.41	11.57	10.89	11.22	11.22	-2.09%	117,350
May 11, 2026	12.12	12.68	11.40	11.46	11.46	-4.90%	129,489
May 8, 2026	12.73	12.73	11.61	12.05	12.05	-6.52%	242,259
May 7, 2026	13.00	13.65	12.65	12.89	12.89	-3.37%	99,070
May 6, 2026	12.72	13.51	12.34	13.34	13.34	5.96%	91,595
May 5, 2026	13.21	13.31	12.25	12.59	12.59	-3.38%	111,560
May 4, 2026	13.45	13.80	13.02	13.03	13.03	-3.98%	49,999
May 1, 2026	13.44	13.81	13.20	13.57	13.57	0.59%	74,951
Apr 30, 2026	12.73	13.70	12.56	13.49	13.49	6.98%	70,123
Apr 29, 2026	12.67	12.99	12.42	12.61	12.61	-1.48%	72,324
Apr 28, 2026	12.74	13.13	12.68	12.80	12.80	-0.31%	52,437
Apr 27, 2026	12.86	13.42	12.77	12.84	12.84	-0.39%	66,010
Apr 24, 2026	13.54	13.70	12.83	12.89	12.89	-5.19%	100,237
Apr 23, 2026	13.87	14.14	13.27	13.60	13.60	-2.82%	54,722
Apr 22, 2026	13.70	14.05	13.60	13.99	13.99	3.71%	60,668
Apr 21, 2026	14.39	14.39	13.45	13.49	13.49	-5.53%	67,158
Apr 20, 2026	14.21	14.54	13.33	14.28	14.28	-0.76%	71,872
Apr 17, 2026	13.83	14.42	13.63	14.39	14.39	6.83%	87,299
Apr 16, 2026	13.68	13.68	13.33	13.47	13.47	-1.54%	85,281
Apr 15, 2026	13.87	14.07	13.33	13.68	13.68	-1.79%	77,439
Apr 14, 2026	13.73	14.55	13.66	13.93	13.93	1.75%	145,948
Apr 13, 2026	12.62	13.88	12.62	13.69	13.69	7.97%	117,565
Apr 10, 2026	13.15	13.26	12.50	12.68	12.68	-3.06%	80,662
Apr 9, 2026	13.20	13.50	13.00	13.08	13.08	-2.82%	111,232
Apr 8, 2026	14.49	14.50	13.17	13.46	13.46	-3.24%	129,662
Apr 7, 2026	13.59	13.97	13.02	13.91	13.91	0.87%	176,676
Apr 6, 2026	14.00	15.56	13.65	13.79	13.79	-1.50%	754,689
Apr 2, 2026	12.35	14.36	12.04	14.00	14.00	10.67%	303,716
Apr 1, 2026	11.44	12.70	11.43	12.65	12.65	11.75%	278,689
Mar 31, 2026	10.52	11.50	10.30	11.32	11.32	10.12%	311,646
Mar 30, 2026	10.45	10.52	9.90	10.28	10.28	-1.15%	245,459
Mar 27, 2026	10.80	10.87	10.25	10.40	10.40	-4.67%	127,073
Mar 26, 2026	10.71	11.10	10.50	10.91	10.91	-0.09%	121,604
Mar 25, 2026	10.80	11.38	10.74	10.92	10.92	3.21%	228,527
Mar 24, 2026	11.15	11.31	10.53	10.58	10.58	-6.12%	122,248
Mar 23, 2026	11.00	11.46	11.00	11.27	11.27	4.84%	159,370
Mar 20, 2026	11.02	11.09	10.48	10.75	10.75	-2.80%	180,762
Mar 19, 2026	11.26	11.40	10.91	11.06	11.06	-3.07%	177,358
Mar 18, 2026	12.13	12.23	11.28	11.41	11.41	-7.31%	202,616
Mar 17, 2026	12.62	12.62	12.15	12.31	12.31	-2.30%	251,862
Mar 16, 2026	13.23	13.71	12.45	12.60	12.60	-1.56%	377,587
Mar 13, 2026	13.79	14.79	12.60	12.80	12.80	11.30%	1,097,264
Mar 12, 2026	11.46	11.91	11.27	11.50	11.50	-2.21%	92,335
Mar 11, 2026	11.43	11.96	11.35	11.76	11.76	2.44%	181,740
Mar 10, 2026	12.23	12.73	11.34	11.48	11.48	-6.67%	253,194
Mar 9, 2026	12.25	13.69	11.43	12.30	12.30	10.02%	942,879
Mar 6, 2026	10.62	11.32	10.56	11.18	11.18	2.10%	65,416
Mar 5, 2026	10.92	11.31	10.61	10.95	10.95	-1.79%	127,663