Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.12	11.14	10.50	10.90	-	-0.91%	95,036
Jun 2, 2026	12.63	12.67	10.97	11.00	11.00	-14.93%	156,426
Jun 1, 2026	13.38	13.48	12.72	12.93	12.93	-3.58%	60,823
May 29, 2026	13.48	13.52	12.59	13.41	13.41	0.07%	118,052
May 28, 2026	13.61	13.99	13.08	13.40	13.40	-2.62%	122,297
May 27, 2026	12.30	13.86	12.13	13.76	13.76	11.60%	204,256
May 26, 2026	11.70	12.67	11.69	12.33	12.33	6.20%	107,273
May 22, 2026	11.32	12.17	11.25	11.61	11.61	3.66%	231,153
May 21, 2026	9.91	11.25	9.88	11.20	11.20	11.89%	278,176
May 20, 2026	9.25	10.04	9.12	10.01	10.01	9.40%	149,929
May 19, 2026	9.92	9.92	9.13	9.15	9.15	-8.22%	167,696
May 18, 2026	10.28	10.71	9.70	9.97	9.97	-2.06%	138,438
May 15, 2026	11.00	11.00	10.14	10.18	10.18	-8.12%	110,059
May 14, 2026	11.27	11.51	10.97	11.08	11.08	-1.07%	63,154
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%	118,092
May 11, 2026	12.12	12.68	11.40	11.46	11.46	-4.90%	129,619
May 8, 2026	12.73	12.73	11.61	12.05	12.05	-6.52%	252,661
May 7, 2026	13.00	13.65	12.65	12.89	12.89	-3.37%	99,859
May 6, 2026	12.72	13.51	12.34	13.34	13.34	5.96%	91,751
May 5, 2026	13.21	13.31	12.25	12.59	12.59	-3.38%	111,566
May 4, 2026	13.45	13.80	13.02	13.03	13.03	-3.98%	50,038
May 1, 2026	13.44	13.81	13.20	13.57	13.57	0.59%	74,971
Apr 30, 2026	12.73	13.70	12.56	13.49	13.49	6.98%	70,135
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