Korro Bio, Inc. (KRRO) NASDAQ

11.27

+0.52(+4.84%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	11.02	10.75	10.75	11.09	10.48	179,053
March 19, 2026	11.26	11.06	11.06	11.4	10.91	171,906
March 18, 2026	12.13	11.41	11.41	12.23	11.28	202,547
March 17, 2026	12.62	12.31	12.31	12.62	12.15	249,866
March 16, 2026	13.23	12.6	12.6	13.7	12.45	376,690
March 13, 2026	13.79	12.8	12.8	14.79	12.6	1.1M
March 12, 2026	11.46	11.5	11.5	11.91	11.27	90,990
March 11, 2026	11.43	11.76	11.76	11.96	11.35	181,336
March 10, 2026	12.23	11.48	11.48	12.73	11.34	253,097
March 09, 2026	12.25	12.3	12.3	13.69	11.43	940,560
March 06, 2026	10.62	11.18	11.18	11.32	10.56	65,416
March 05, 2026	10.92	10.95	10.95	11.31	10.61	127,700
March 04, 2026	10.89	11.15	11.15	11.4	10.6	70,752
March 03, 2026	11.14	10.75	10.75	11.26	10.56	150,182
March 02, 2026	11.48	11.5	11.5	11.81	11.4	86,134
February 27, 2026	11.74	12.13	12.13	12.21	11.68	100,911
February 26, 2026	12.07	12.1	12.1	12.43	11.51	75,900
February 25, 2026	11.96	12.14	12.14	12.46	11.85	97,924
February 24, 2026	11.28	11.93	11.93	12.53	11.28	255,000
February 23, 2026	11.07	11.28	11.28	11.67	10.93	159,915
February 20, 2026	11.56	11.11	0	12.01	10.9	129,644
February 19, 2026	11.86	11.7	0	12.16	11.25	270,600
February 18, 2026	11.43	11.24	0	11.6	11.14	163,300
February 17, 2026	11.96	11.48	0	12.29	11.27	195,701
February 13, 2026	11.73	11.17	0	11.87	11.06	107,962
February 12, 2026	12.3	11.76	0	12.46	10.81	252,238
February 11, 2026	12.14	12.29	0	12.29	11.57	105,100
February 10, 2026	12.63	12.14	0	12.7	11.78	166,000
February 09, 2026	12.57	12.72	0	12.81	12.23	85,467
February 06, 2026	11.64	12.57	0	12.78	11.64	184,747
February 05, 2026	11.98	11.54	0	12.45	11.33	152,136
February 04, 2026	12.76	12.26	0	12.9	12.03	159,689
February 03, 2026	13	12.7	0	13.57	12.06	223,341
February 02, 2026	13.2	13.05	0	13.65	12.81	142,809
January 30, 2026	13.12	13.33	0	13.88	12.87	374,230
January 29, 2026	14.8	13.31	0	14.94	13.01	1.21M
January 28, 2026	11.42	11.69	0	12.36	10.97	502,700
January 27, 2026	10.7	10.74	0	11.49	10.25	825,600
January 26, 2026	10.7	10.73	0	10.81	9.88	326,500
January 23, 2026	10.58	10.73	0	10.93	10.19	254,800
January 22, 2026	9.55	10.51	0	10.65	9.22	318,159
January 21, 2026	8.62	9.47	0	9.49	8.49	210,811
January 20, 2026	8.5	8.58	0	8.99	8.29	147,500
January 16, 2026	8.85	8.78	0	9.19	8.6	124,600
January 15, 2026	8.97	8.8	0	9	8.5	165,740
January 14, 2026	9	9	0	9.14	8.75	92,218
January 13, 2026	9.01	8.99	0	9.45	8.64	107,500
January 12, 2026	9.49	8.94	0	9.49	8.62	183,830
January 09, 2026	9.23	9.5	0	9.59	9.06	265,322
January 08, 2026	8.43	9.15	0	9.23	8.31	277,831
January 07, 2026	8.31	8.49	0	8.64	8.14	281,418
January 06, 2026	7.89	8.26	0	8.35	7.82	175,900
January 05, 2026	8.05	8	0	8.14	7.83	108,700
January 02, 2026	8.08	8.05	0	8.14	7.84	150,096
December 31, 2025	7.85	8.01	0	8.14	7.75	122,800
December 30, 2025	7.98	7.9	0	8.13	7.74	163,800
December 29, 2025	8.06	8.01	0	8.09	7.73	188,260
December 26, 2025	8.35	8.12	0	8.4	8	99,900
December 24, 2025	8.36	8.41	0	8.59	8.14	80,500
December 23, 2025	8.13	8.4	0	8.48	7.98	339,613