Korsana Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	31.43	32.03	30.75	31.43	-	-1.78%	9,747
Sep 30, 2026	34.30	34.33	30.25	32.00	32.00	-5.88%	121,131
Sep 29, 2026	32.40	36.77	30.94	34.00	34.00	10.28%	96,908
Sep 28, 2026	32.50	33.75	29.03	30.83	30.83	-0.55%	51,565
Sep 25, 2026	37.19	37.25	30.59	31.00	31.00	-16.64%	34,800
Sep 24, 2026	31.72	37.27	31.65	37.19	37.19	15.14%	411,347
Sep 23, 2026	34.97	35.39	31.25	32.30	32.30	-7.66%	66,332
Sep 22, 2026	34.37	34.99	30.80	34.98	34.98	5.33%	26,625
Sep 21, 2026	33.45	34.40	31.90	33.21	33.21	-5.09%	21,681
Sep 18, 2026	33.32	35.48	32.00	34.99	34.99	3.77%	33,891
Sep 17, 2026	30.57	34.00	30.57	33.72	33.72	7.97%	31,716
Sep 16, 2026	31.44	32.61	29.94	31.23	31.23	-2.65%	35,504
Sep 15, 2026	30.44	35.33	30.44	32.08	32.08	1.49%	118,954
Sep 14, 2026	30.85	33.75	29.38	31.61	31.61	-0.92%	52,129
Sep 11, 2026	25.22	32.12	25.22	31.91	31.91	29.91%	114,119
Sep 10, 2026	23.53	25.52	22.99	24.56	24.56	-6.26%	33,288
Sep 9, 2026	21.20	26.20	21.00	26.20	26.20	11.39%	28,025
Sep 8, 2026	26.04	26.88	19.74	23.52	23.52	-20.94%	62,485
Sep 4, 2026	31.71	31.71	28.56	29.75	29.75	-14.31%	14,861
Sep 3, 2026	31.57	36.33	31.22	34.72	34.72	9.73%	21,508
Sep 2, 2026	28.91	32.41	27.88	31.64	31.64	8.39%	16,323
Sep 1, 2026	25.62	29.54	25.62	29.19	29.19	13.32%	17,678
Aug 31, 2026	26.39	27.23	24.82	25.76	25.76	-2.90%	23,649
Aug 28, 2026	27.93	29.89	26.25	26.53	26.53	-5.01%	8,572
Aug 27, 2026	28.70	29.82	27.58	27.93	27.93	-3.86%	13,869
Aug 26, 2026	27.79	30.80	27.76	29.05	29.05	3.75%	13,037
Aug 25, 2026	27.51	29.26	27.51	28.00	28.00	1.78%	11,612
Aug 24, 2026	28.21	30.80	27.30	27.51	27.51	1.03%	12,966
Aug 21, 2026	28.49	30.02	26.46	27.23	27.23	-4.42%	9,392
Aug 20, 2026	28.49	31.28	28.07	28.49	28.49	-1.45%	12,304
Aug 19, 2026	28.35	30.10	28.35	28.91	28.91	0.24%	2,085
Aug 18, 2026	27.44	29.75	27.09	28.84	28.84	2.23%	2,090
Aug 17, 2026	26.32	29.40	26.32	28.21	28.21	6.33%	2,194
Aug 14, 2026	26.95	27.79	26.11	26.53	26.53	-3.07%	3,457
Aug 13, 2026	27.44	31.15	26.65	27.37	27.37	-0.26%	11,853
Aug 12, 2026	24.71	29.12	24.71	27.44	27.44	9.80%	14,670
Aug 11, 2026	24.92	25.69	23.80	24.99	24.99	-0.28%	1,514
Aug 10, 2026	24.57	26.11	24.57	25.06	25.06	0.28%	1,192
Aug 7, 2026	24.50	25.97	24.50	24.99	24.99	0.28%	2,834
Aug 6, 2026	23.87	25.90	23.87	24.92	24.92	0.28%	700
Aug 5, 2026	24.50	25.83	23.79	24.85	24.85	1.14%	5,713
Aug 4, 2026	24.43	25.69	24.04	24.57	24.57	0.57%	910
Aug 3, 2026	23.87	25.06	23.56	24.43	24.43	1.45%	740
Jul 31, 2026	24.36	25.17	23.52	24.08	24.08	-1.71%	2,243
Jul 30, 2026	24.50	24.53	24.29	24.50	24.50	-	505
Jul 29, 2026	24.22	25.20	23.98	24.50	24.50	-	1,438
Jul 28, 2026	24.50	25.59	23.59	24.50	24.50	-	2,643
Jul 27, 2026	23.87	24.85	23.87	24.50	24.50	-	2,257
Jul 24, 2026	25.06	25.34	23.82	24.50	24.50	-3.31%	10,482
Jul 23, 2026	25.55	25.56	25.20	25.34	25.34	-0.28%	838