Korsana Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.00	32.30	30.00	31.11	31.11	-0.19%	383,991
Nov 9, 2026	31.35	31.52	29.99	31.17	31.17	0.39%	159,941
Nov 6, 2026	29.82	31.20	29.70	31.05	31.05	2.04%	65,601
Nov 5, 2026	30.56	31.21	29.70	30.43	30.43	-0.43%	110,235
Nov 4, 2026	31.86	33.44	29.80	30.56	30.56	-4.38%	122,700
Nov 3, 2026	32.13	33.23	31.66	31.96	31.96	0.95%	152,098
Nov 2, 2026	30.00	31.91	29.93	31.66	31.66	5.04%	197,546
Oct 30, 2026	30.00	30.28	29.29	30.14	30.14	-0.26%	104,184
Oct 29, 2026	29.50	31.02	29.50	30.22	30.22	0.37%	138,992
Oct 28, 2026	30.83	30.91	29.75	30.11	30.11	0.13%	118,328
Oct 27, 2026	31.81	32.26	29.50	30.07	30.07	-6.29%	196,733
Oct 26, 2026	31.13	32.43	30.71	32.09	32.09	2.49%	230,502
Oct 23, 2026	34.16	34.16	30.00	31.31	31.31	-6.34%	402,009
Oct 22, 2026	32.00	34.74	31.82	33.43	33.43	2.74%	93,074
Oct 21, 2026	30.49	32.92	29.78	32.54	32.54	4.87%	129,773
Oct 20, 2026	31.24	32.06	29.97	31.03	31.03	-1.21%	105,818
Oct 19, 2026	32.60	33.89	31.10	31.41	31.41	-3.00%	346,103
Oct 16, 2026	33.81	33.81	32.07	32.38	32.38	-3.77%	112,960
Oct 15, 2026	34.70	35.15	33.42	33.65	33.65	-1.95%	176,035
Oct 14, 2026	32.11	34.50	30.78	34.32	34.32	8.40%	193,572
Oct 13, 2026	35.19	35.19	31.00	31.66	31.66	-6.99%	170,635
Oct 12, 2026	34.25	35.17	33.10	34.04	34.04	0.35%	59,197
Oct 9, 2026	33.50	35.34	33.33	33.92	33.92	1.22%	45,917
Oct 8, 2026	31.65	33.90	31.45	33.51	33.51	5.88%	194,126
Oct 7, 2026	32.36	32.40	31.00	31.65	31.65	-0.38%	37,077
Oct 6, 2026	30.50	31.92	30.50	31.77	31.77	3.42%	42,625
Oct 5, 2026	30.49	31.66	29.93	30.72	30.72	0.75%	104,270
Oct 2, 2026	31.79	32.64	29.50	30.49	30.49	-2.28%	51,667
Oct 1, 2026	31.43	32.03	30.75	31.20	31.20	-2.50%	14,738
Sep 30, 2026	34.30	34.33	30.25	32.00	32.00	-5.88%	121,132
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