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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	5.28	6.04	6.04	6.06	5.23	857,014
December 02, 2025	5.42	5.28	5.28	5.42	5.2	422,905
December 01, 2025	5.53	5.38	5.38	5.57	5.34	347,064
November 28, 2025	5.57	5.7	5.7	5.78	5.45	165,008
November 26, 2025	5.73	5.52	5.52	5.79	5.42	282,785
November 25, 2025	5.87	5.73	5.73	6.05	5.61	360,423
November 24, 2025	6.26	5.9	5.9	6.34	5.76	684,400
November 21, 2025	6.02	6.28	6.28	6.38	5.93	546,800
November 20, 2025	6.41	5.99	5.99	6.59	5.99	628,100
November 19, 2025	6.27	6.41	6.41	6.46	6.08	562,404
November 18, 2025	6.12	6.22	6.22	6.32	5.82	952,000
November 17, 2025	6.08	6.15	6.15	6.5	5.91	1.16M
November 14, 2025	5.77	6.07	6.07	6.56	5.7	2.07M
November 13, 2025	6.99	6.5	6.5	7.12	6.04	8.41M
November 12, 2025	33.09	31.42	31.42	33.92	31.24	119,466
November 11, 2025	32.54	32.8	32.8	33.11	30.26	116,700
November 10, 2025	34.8	32.62	32.62	36.79	31.7	104,400
November 07, 2025	31.88	33.84	33.84	34.3	30.24	115,274
November 06, 2025	32.38	32.57	32.57	33.33	31.44	107,400
November 05, 2025	34.25	32.35	32.35	34.25	31.17	221,726
November 04, 2025	36.01	33.85	33.85	38.42	33.68	151,417
November 03, 2025	40.93	36.82	36.82	41.55	36.41	185,046
October 31, 2025	37.12	40.91	40.91	42.7	36.01	343,100
October 30, 2025	38.66	36.45	36.45	39.84	36.45	79,629
October 29, 2025	40.33	38.78	38.78	40.5	38.02	104,043
October 28, 2025	39.65	40.08	40.08	40.97	38.56	113,900
October 27, 2025	38.9	39.58	39.58	39.85	37.82	116,447
October 24, 2025	37.21	38.09	38.09	39.88	36.5	251,728
October 23, 2025	40.61	37.5	37.5	42.93	37.4	125,922
October 22, 2025	41.01	40.61	40.61	41.98	38.95	160,417
October 21, 2025	46.28	41.44	41.44	46.28	40.46	198,691
October 20, 2025	43.72	46.35	46.35	48.7	42.25	216,700
October 17, 2025	48.34	42.15	42.15	50.45	41.11	340,769
October 16, 2025	51.4	48.6	48.6	55.89	48.37	346,425
October 15, 2025	45.78	51.36	51.36	53	44	419,559
October 14, 2025	44.01	45.78	45.78	46.95	42.22	102,577
October 13, 2025	44.09	45.71	45.71	47.55	42.05	259,507
October 10, 2025	46.8	42.97	42.97	46.8	40.7	396,800
October 09, 2025	45.29	46.74	46.74	50.64	43.9	460,373
October 08, 2025	45.07	45.81	45.81	46.79	42.01	376,612
October 07, 2025	43.7	48.77	48.77	49.41	43.7	229,440
October 06, 2025	46.8	43.7	43.7	49.01	43.41	287,100
October 03, 2025	46.3	46.22	46.22	48.6	44.8	166,827
October 02, 2025	44.78	45.72	45.72	45.99	41.5	160,433
October 01, 2025	47.81	43.91	43.91	49.71	43.68	289,056
September 30, 2025	43.1	47.89	47.89	48.36	42.35	491,639
September 29, 2025	40.83	42.8	42.8	43	39.71	421,966
September 26, 2025	38.05	40.66	40.66	42.3	37.99	151,000
September 25, 2025	37.88	38.15	38.15	39.27	35.51	268,700
September 24, 2025	34.94	38.53	38.53	39.85	34.94	289,794
September 23, 2025	34.22	35.43	35.43	37.65	34.15	207,515
September 22, 2025	36.49	34.21	34.21	38.03	33.45	207,740
September 19, 2025	33.45	36.05	36.05	36.84	33.04	219,700
September 18, 2025	31.05	33.22	33.22	33.49	30.5	149,217
September 17, 2025	31.23	30.38	30.38	32.8	30.35	150,900
September 16, 2025	31.24	31.14	31.14	32.06	30.5	95,958
September 15, 2025	31.15	31.35	31.35	32.18	30	120,100
September 12, 2025	34.37	30.76	30.76	34.82	30	237,472
September 11, 2025	35.99	34.39	34.39	37.03	33.02	282,100
September 10, 2025	36.27	35.51	35.51	36.65	34.25	210,244

Korro Bio, Inc. (KRRO) NASDAQ