Korro Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.28	14.06	13.17	13.81	13.81	5.74%	197,973
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
Jul 23, 2026	11.47	11.58	11.03	11.53	11.53	-1.45%	138,164
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