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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 18, 2025	13.51	13.67	13.67	14.24	13.4	99,678
July 17, 2025	13.3	13.83	13.83	14.26	13.3	143,740
July 16, 2025	12.77	13.16	13.16	13.62	12.51	83,600
July 15, 2025	13.14	12.66	12.66	13.32	12.51	131,800
July 14, 2025	12.72	12.97	12.97	13.45	12.6	128,111
July 11, 2025	13.34	12.71	12.71	13.63	12.6	76,100
July 10, 2025	14.71	13.59	13.59	14.87	13.32	108,190
July 09, 2025	13.7	14.72	14.72	15.15	13.3	143,821
July 08, 2025	12.65	13.58	13.58	14.2	12.65	136,701
July 07, 2025	13.43	12.58	12.58	13.47	12.27	81,800
July 03, 2025	13.16	13.35	13.35	13.88	13.01	33,300
July 02, 2025	12.84	13.09	13.09	13.88	12.52	104,488
July 01, 2025	12.49	12.77	12.77	13.09	12.45	131,820
June 30, 2025	12.02	12.49	12.49	13.05	11.83	137,180
June 27, 2025	12.34	12.03	12.03	12.59	11.8	199,148
June 26, 2025	12.01	12.34	12.34	12.53	11.8	76,415
June 25, 2025	12.76	11.94	11.94	12.76	11.83	78,800
June 24, 2025	11.96	12.69	12.69	12.86	11.9	114,527
June 23, 2025	12.34	11.75	11.75	12.54	11.52	79,362
June 20, 2025	12.65	12.35	12.35	13.16	12.03	131,615
June 18, 2025	12.53	12.46	12.46	13.35	12.35	73,700
June 17, 2025	13.08	12.6	12.6	13.59	12.51	90,900
June 16, 2025	13.63	13.33	13.33	13.92	13.2	54,154
June 13, 2025	13.6	13.54	13.54	14.14	13.29	66,500
June 12, 2025	14.51	13.98	13.98	14.89	13.97	72,700
June 11, 2025	16.19	14.87	14.87	16.48	14.87	99,600
June 10, 2025	15.07	15.85	15.85	16.86	14.86	181,703
June 09, 2025	15.23	14.85	14.85	15.8	14.12	121,609
June 06, 2025	12.62	14.59	14.59	15.01	12.45	281,209
June 05, 2025	11.89	12.35	12.35	12.75	11.5	202,009
June 04, 2025	12.06	11.88	11.88	13.2	11.55	172,530
June 03, 2025	10.75	11.93	11.93	13.54	10.64	1.26M
June 02, 2025	11.59	10.8	10.8	12.15	10.29	608,719
May 30, 2025	11.71	11.42	11.42	11.98	11	85,000
May 29, 2025	12.9	11.73	11.73	12.9	11.52	248,641
May 28, 2025	12.95	12.42	12.42	13.16	12.26	91,326
May 27, 2025	14.09	12.82	12.82	14.2	12.75	122,424
May 23, 2025	14.55	13.8	13.8	14.71	13.73	55,104
May 22, 2025	14.9	14.81	14.81	15.56	14.6	44,400
May 21, 2025	15.87	14.8	14.8	16.04	14.54	80,235
May 20, 2025	15.56	16.18	16.18	16.68	14.96	72,800
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

Korro Bio, Inc. (KRRO) NASDAQ