Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	13.52	14.49	13.52	13.71	13.71	-1.37%	479,612
Jun 22, 2026	12.99	13.95	12.60	13.90	13.90	7.01%	378,208
Jun 18, 2026	11.38	13.29	11.23	12.99	12.99	17.56%	727,727
Jun 17, 2026	10.76	11.50	10.73	11.05	11.05	3.66%	143,414
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
May 20, 2026	9.25	10.04	9.12	10.01	10.01	9.40%	150,166
May 19, 2026	9.92	9.92	9.13	9.15	9.15	-8.22%	167,967
May 18, 2026	10.28	10.71	9.70	9.97	9.97	-2.06%	138,441
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