Korro Bio, Inc. - KRRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 19, 2025	14.57	15.71	15.71	15.87	14.45	66,887
May 16, 2025	14.54	15.11	15.11	15.47	14	74,332
May 15, 2025	14.25	14.48	14.48	14.69	13.5	70,323
May 14, 2025	15.82	14.11	14.11	15.98	13.39	107,500
May 13, 2025	15.92	15.55	15.55	16.73	14.38	127,734
May 12, 2025	16.28	15.98	15.98	17.73	15.76	76,064
May 09, 2025	15.34	15.56	15.56	17	15.18	33,915
May 08, 2025	13.68	15.4	15.4	15.82	13.4	52,814
May 07, 2025	14.83	13.93	13.93	15.49	13.58	70,734
May 06, 2025	17.5	14.8	14.8	18	14.65	116,531
May 05, 2025	20.67	17.67	17.67	22.15	17.64	79,743
May 02, 2025	18.65	20.94	20.94	21.8	18.65	114,956
May 01, 2025	17.73	18.4	18.4	18.61	17.39	69,700
April 30, 2025	16.67	17.75	17.75	17.8	15.85	95,818
April 29, 2025	18.53	16.67	16.67	19.03	16.26	172,200
April 28, 2025	18.18	17.47	17.47	19.29	17.39	109,246
April 25, 2025	17.32	18.09	18.09	18.09	16.44	50,700
April 24, 2025	17.93	17.44	17.44	18.3	16.71	83,817
April 23, 2025	16.99	17.96	17.96	20.11	16.72	247,311
April 22, 2025	13.96	16.34	16.34	16.52	13.63	232,900
April 21, 2025	13.65	13.64	13.64	14.12	13.24	73,500
April 17, 2025	13.41	13.9	13.9	13.94	13.06	84,630
April 16, 2025	13.81	13.46	13.46	15.3	13.27	117,800
April 15, 2025	12.88	13.4	13.4	13.62	12.55	85,432
April 14, 2025	13.43	12.84	12.84	13.61	12.21	108,804
April 11, 2025	12.97	12.9	12.9	12.97	12.29	61,110
April 10, 2025	13.05	12.97	12.97	13.24	11.93	65,305
April 09, 2025	12.41	13.56	13.56	14.13	11.13	117,200
April 08, 2025	15.68	12.83	12.83	16.23	12.58	57,270
April 07, 2025	13.32	14.93	14.93	15.64	12	89,600
April 04, 2025	14.71	14.38	14.38	15.02	13.38	73,494
April 03, 2025	16.12	14.75	14.75	16.12	14.5	85,100
April 02, 2025	15.26	17.34	17.34	18.28	15.21	67,982
April 01, 2025	17.12	15.95	15.95	17.82	15.63	227,900
March 31, 2025	16.98	17.41	17.41	18.18	15.16	331,408
March 28, 2025	18.27	17.44	17.44	18.76	17.09	61,500
March 27, 2025	18.15	18.38	18.38	18.77	16.78	173,025
March 26, 2025	20.29	17.76	17.76	20.8	17.14	137,900
March 25, 2025	24.06	20.38	20.38	24.07	20.25	93,854
March 24, 2025	24.24	24.03	24.03	25.25	23.01	64,035
March 21, 2025	21.48	23.76	23.76	24.91	20.6	105,788
March 20, 2025	24	21.9	21.9	25.02	21.71	153,249
March 19, 2025	24.4	23.72	23.72	25.07	23.01	144,600
March 18, 2025	24.92	24.17	24.17	25.07	23.1	101,838
March 17, 2025	24.42	25.06	25.06	26.17	23.51	149,315
March 14, 2025	28.27	24.63	24.63	28.49	23.69	109,645
March 13, 2025	22.23	24.66	24.66	24.89	22.23	57,551
March 12, 2025	21.47	22.37	22.37	22.72	19.97	105,476
March 11, 2025	20.85	21.06	21.06	21.23	18.5	81,239
March 10, 2025	21.87	20.63	20.63	23.17	20.47	46,800
March 07, 2025	21.94	22.33	22.33	23.18	21.8	35,500
March 06, 2025	22	22.19	22.19	22.23	21.19	29,974
March 05, 2025	22.01	21.97	21.97	22.6	21.3	52,500
March 04, 2025	22.64	21.79	21.79	22.95	20.34	114,309
March 03, 2025	25.27	22.96	22.96	25.27	22.69	46,228
February 28, 2025	24.4	25.07	25.07	25.56	24.11	138,503
February 27, 2025	25.51	24.73	24.73	26.15	24.6	39,240
February 26, 2025	26.65	25.62	25.62	27.79	25.54	57,195
February 25, 2025	25.36	26.65	26.65	26.9	24.72	77,241
February 24, 2025	26.48	25.48	25.48	26.48	24.96	46,832

Korro Bio, Inc. (KRRO) NASDAQ