Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	9.90	9.90	9.48	9.64	9.64	-0.72%	153,051
Oct 1, 2026	9.93	10.27	9.47	9.71	9.71	-2.02%	88,777
Sep 30, 2026	9.89	10.01	9.50	9.91	9.91	3.66%	108,134
Sep 29, 2026	9.56	9.80	9.30	9.56	9.56	0.53%	92,876
Sep 28, 2026	9.49	9.66	9.24	9.51	9.51	-0.63%	132,438
Sep 25, 2026	9.64	9.64	9.40	9.57	9.57	-	114,420
Sep 24, 2026	9.71	9.75	9.41	9.57	9.57	-2.64%	197,457
Sep 23, 2026	10.31	10.31	9.55	9.83	9.83	-4.93%	224,715
Sep 22, 2026	10.08	10.58	10.01	10.34	10.34	3.61%	213,478
Sep 21, 2026	10.12	10.77	9.86	9.98	9.98	-0.40%	290,519
Sep 18, 2026	11.71	11.95	9.51	10.02	10.02	-15.08%	763,397
Sep 17, 2026	14.18	14.36	11.76	11.80	11.80	-14.68%	400,440
Sep 16, 2026	14.15	14.86	13.44	13.83	13.83	-1.71%	304,657
Sep 15, 2026	13.87	14.20	12.98	14.07	14.07	1.37%	162,602
Sep 14, 2026	13.59	15.15	13.56	13.88	13.88	0.51%	264,804
Sep 11, 2026	13.28	14.06	13.17	13.81	13.81	5.74%	197,974
Sep 10, 2026	12.80	13.16	12.38	13.06	13.06	1.01%	145,795
Sep 9, 2026	13.44	13.76	12.87	12.93	12.93	-4.29%	131,501
Sep 8, 2026	12.03	13.62	11.89	13.51	13.51	10.38%	119,120
Sep 4, 2026	11.53	12.30	11.53	12.24	12.24	5.34%	78,430
Sep 3, 2026	12.09	12.63	11.30	11.62	11.62	-2.92%	82,728
Sep 2, 2026	12.26	12.78	11.82	11.97	11.97	-2.21%	81,069
Sep 1, 2026	12.57	12.64	12.14	12.24	12.24	-2.00%	59,005
Aug 31, 2026	12.78	13.04	12.28	12.49	12.49	-3.25%	87,957
Aug 28, 2026	13.13	13.55	12.80	12.91	12.91	-2.64%	67,368
Aug 27, 2026	13.62	13.69	13.24	13.26	13.26	-3.07%	48,569
Aug 26, 2026	13.71	13.98	13.23	13.68	13.68	-0.36%	41,275
Aug 25, 2026	13.14	13.90	13.14	13.73	13.73	5.05%	79,709
Aug 24, 2026	13.18	13.60	12.66	13.07	13.07	-0.83%	70,368
Aug 21, 2026	13.02	13.56	13.02	13.18	13.18	1.70%	45,706
Aug 20, 2026	13.77	13.77	12.83	12.96	12.96	-7.10%	64,120
Aug 19, 2026	13.50	14.19	13.50	13.95	13.95	5.52%	140,967
Aug 18, 2026	13.03	13.26	12.63	13.22	13.22	0.61%	70,603
Aug 17, 2026	13.11	13.72	12.88	13.14	13.14	-1.05%	78,579
Aug 14, 2026	13.34	13.34	12.72	13.28	13.28	-0.08%	47,074
Aug 13, 2026	13.39	13.93	12.89	13.29	13.29	-0.45%	113,827
Aug 12, 2026	13.44	13.58	12.79	13.35	13.35	0.23%	95,411
Aug 11, 2026	13.61	14.00	13.28	13.32	13.32	-1.26%	109,843
Aug 10, 2026	13.24	13.73	13.00	13.49	13.49	1.81%	78,589
Aug 7, 2026	12.24	13.30	12.24	13.25	13.25	9.32%	120,198
Aug 6, 2026	11.50	12.24	11.38	12.12	12.12	5.39%	173,149
Aug 5, 2026	11.46	11.70	11.19	11.50	11.50	1.32%	105,842
Aug 4, 2026	10.93	11.41	10.53	11.35	11.35	5.68%	132,447
Aug 3, 2026	10.46	10.88	10.22	10.74	10.74	3.57%	94,695
Jul 31, 2026	10.53	10.53	9.76	10.37	10.37	-0.77%	115,211
Jul 30, 2026	10.26	10.59	10.00	10.45	10.45	3.77%	129,702
Jul 29, 2026	10.53	10.57	9.92	10.07	10.07	-4.10%	132,338
Jul 28, 2026	10.80	10.93	10.20	10.50	10.50	-2.05%	153,987
Jul 27, 2026	10.93	11.25	10.25	10.72	10.72	0.75%	131,204
Jul 24, 2026	11.60	11.60	10.61	10.64	10.64	-7.72%	146,972