Skip to main content
logo
Korsana Biosciences, Inc. (KRSA)
NASDAQ: KRSA · Real-Time Price · USD
27.97
+3.41 (13.88%)
Sep 11, 2026, 10:19 AM EDT - Market open

Korsana Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202625.2226.9525.2227.97-13.88%6,400
Sep 10, 202623.5325.5222.9924.5624.56-6.26%33,288
Sep 9, 202621.2026.2021.0026.2026.2011.39%28,025
Sep 8, 202626.0426.8819.7423.5223.52-20.94%62,485
Sep 4, 202631.7131.7128.5629.7529.75-14.31%14,861
Sep 3, 202631.5736.3331.2234.7234.729.73%21,508
Sep 2, 202628.9132.4127.8831.6431.648.39%16,323
Sep 1, 202625.6229.5425.6229.1929.1913.32%17,678
Aug 31, 202626.3927.2324.8225.7625.76-2.90%23,649
Aug 28, 202627.9329.8926.2526.5326.53-5.01%8,572
Aug 27, 202628.7029.8227.5827.9327.93-3.86%13,869
Aug 26, 202627.7930.8027.7629.0529.053.75%13,037
Aug 25, 202627.5129.2627.5128.0028.001.78%11,612
Aug 24, 202628.2130.8027.3027.5127.511.03%12,966
Aug 21, 202628.4930.0226.4627.2327.23-4.42%9,392
Aug 20, 202628.4931.2828.0728.4928.49-1.45%12,304
Aug 19, 202628.3530.1028.3528.9128.910.24%2,085
Aug 18, 202627.4429.7527.0928.8428.842.23%2,090
Aug 17, 202626.3229.4026.3228.2128.216.33%2,194
Aug 14, 202626.9527.7926.1126.5326.53-3.07%3,457
Aug 13, 202627.4431.1526.6527.3727.37-0.26%11,853
Aug 12, 202624.7129.1224.7127.4427.449.80%14,670
Aug 11, 202624.9225.6923.8024.9924.99-0.28%1,514
Aug 10, 202624.5726.1124.5725.0625.060.28%1,192
Aug 7, 202624.5025.9724.5024.9924.990.28%2,834
Aug 6, 202623.8725.9023.8724.9224.920.28%700
Aug 5, 202624.5025.8323.7924.8524.851.14%5,713
Aug 4, 202624.4325.6924.0424.5724.570.57%910
Aug 3, 202623.8725.0623.5624.4324.431.45%740
Jul 31, 202624.3625.1723.5224.0824.08-1.71%2,243
Jul 30, 202624.5024.5324.2924.5024.50-505
Jul 29, 202624.2225.2023.9824.5024.50-1,438
Jul 28, 202624.5025.5923.5924.5024.50-2,643
Jul 27, 202623.8724.8523.8724.5024.50-2,257
Jul 24, 202625.0625.3423.8224.5024.50-3.31%10,482
Jul 23, 202625.5525.5625.2025.3425.34-0.28%838
Jul 22, 202626.1126.6025.2025.4125.41-1.76%1,630
Jul 21, 202625.8326.0425.2025.8725.871.23%1,083
Jul 20, 202625.2726.3224.9225.5525.550.27%2,893
Jul 17, 202625.2025.6925.0125.4825.48-0.55%2,591
Jul 16, 202625.6926.8824.9225.6225.62-1.35%1,634
Jul 15, 202626.4627.3025.6925.9725.97-3.13%3,299
Jul 14, 202627.1627.5824.8526.8126.810.26%4,366
Jul 13, 202626.1827.1325.7626.7426.74-0.39%1,687
Jul 10, 202626.9526.9524.5726.8526.85-2.42%3,938
Jul 9, 202624.5727.7924.1527.5127.5113.09%14,927
Jul 8, 202623.2824.4323.2824.3324.33-0.14%923
Jul 7, 202623.8724.3623.5224.3624.360.58%1,606
Jul 6, 202623.5224.4323.5224.2224.220.87%715
Jul 2, 202624.0824.9923.4524.0124.011.78%1,876