Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.46	10.88	10.22	10.74	10.74	3.57%	94,693
Jul 31, 2026	10.53	10.53	9.76	10.37	10.37	-0.77%	115,210
Jul 30, 2026	10.26	10.59	10.00	10.45	10.45	3.77%	129,677
Jul 29, 2026	10.53	10.57	9.92	10.07	10.07	-4.10%	131,601
Jul 28, 2026	10.80	10.93	10.20	10.50	10.50	-2.05%	152,986
Jul 27, 2026	10.93	11.25	10.25	10.72	10.72	0.75%	131,200
Jul 24, 2026	11.60	11.60	10.61	10.64	10.64	-7.72%	145,725
Jul 23, 2026	11.47	11.58	11.03	11.53	11.53	-1.45%	138,162
Jul 22, 2026	11.89	12.07	11.54	11.70	11.70	-2.17%	133,391
Jul 21, 2026	12.04	12.09	11.62	11.96	11.96	4.00%	233,726
Jul 20, 2026	12.31	12.70	11.29	11.50	11.50	-6.12%	232,428
Jul 17, 2026	11.86	12.36	11.50	12.25	12.25	-0.24%	169,771
Jul 16, 2026	12.94	13.13	12.12	12.28	12.28	-5.76%	197,984
Jul 15, 2026	13.26	13.39	12.57	13.03	13.03	-1.81%	133,106
Jul 14, 2026	13.50	13.76	12.62	13.27	13.27	-1.70%	199,890
Jul 13, 2026	14.42	14.46	13.10	13.50	13.50	-7.28%	193,485
Jul 10, 2026	14.31	14.67	13.37	14.56	14.56	1.82%	233,780
Jul 9, 2026	14.72	15.16	14.00	14.30	14.30	-2.85%	163,452
Jul 8, 2026	14.29	15.20	14.10	14.72	14.72	1.59%	199,845
Jul 7, 2026	14.06	15.10	13.85	14.49	14.49	3.06%	245,186
Jul 6, 2026	13.93	15.55	13.81	14.06	14.06	0.43%	463,577
Jul 2, 2026	13.81	14.25	13.13	14.00	14.00	2.56%	324,597
Jul 1, 2026	13.13	13.78	12.79	13.65	13.65	3.57%	181,266
Jun 30, 2026	13.22	13.48	12.67	13.18	13.18	-0.11%	109,044
Jun 29, 2026	12.65	13.40	12.31	13.20	13.20	3.90%	166,088
Jun 26, 2026	12.09	13.14	12.09	12.70	12.70	4.35%	788,710
Jun 25, 2026	13.56	13.61	11.97	12.17	12.17	-11.62%	243,857
Jun 24, 2026	13.71	15.09	13.09	13.77	13.77	0.44%	448,896
Jun 23, 2026	13.52	14.49	13.52	13.71	13.71	-1.37%	479,684
Jun 22, 2026	12.99	13.95	12.60	13.90	13.90	7.01%	378,301
Jun 18, 2026	11.38	13.29	11.23	12.99	12.99	17.56%	736,222
Jun 17, 2026	10.76	11.50	10.73	11.05	11.05	3.66%	143,444
Jun 16, 2026	11.65	11.69	10.55	10.66	10.66	-8.58%	221,498
Jun 15, 2026	11.83	12.51	11.53	11.66	11.66	0.43%	244,837
Jun 12, 2026	10.53	13.07	10.50	11.61	11.61	10.26%	315,455
Jun 11, 2026	10.70	10.95	10.25	10.53	10.53	-0.57%	83,050
Jun 10, 2026	10.92	11.57	10.57	10.59	10.59	-3.20%	91,744
Jun 9, 2026	10.78	11.25	10.49	10.94	10.94	3.31%	116,101
Jun 8, 2026	10.82	11.11	10.52	10.59	10.59	-1.21%	115,176
Jun 5, 2026	11.09	11.28	10.46	10.72	10.72	-4.11%	187,671
Jun 4, 2026	11.15	11.68	10.83	11.18	11.18	0.90%	101,416
Jun 3, 2026	11.12	11.14	10.50	11.08	11.08	0.73%	131,201
Jun 2, 2026	12.63	12.67	10.97	11.00	11.00	-14.93%	156,892
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%	118,184
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%	204,824
May 26, 2026	11.70	12.67	11.69	12.33	12.33	6.20%	107,324
May 22, 2026	11.32	12.17	11.25	11.61	11.61	3.66%	231,218
May 21, 2026	9.91	11.25	9.88	11.20	11.20	11.89%	278,186