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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	33	36.12	36.12	36.48	32.75	292,919
September 08, 2025	33.09	32.92	32.92	33.24	29.26	397,900
September 05, 2025	28.14	33.18	33.18	34.74	26.71	1.01M
September 04, 2025	25.9	28.09	28.09	28.3	24.05	331,120
September 03, 2025	21.99	26.04	26.04	27.34	21.12	378,303
September 02, 2025	22.69	22.21	22.21	23.07	20.2	248,400
August 29, 2025	23.8	23.08	23.08	24.69	22.68	189,912
August 28, 2025	21.73	23.67	23.67	24.49	21.73	179,339
August 27, 2025	20.17	21.58	21.58	22.38	20.17	158,410
August 26, 2025	20.73	20.26	20.26	20.73	19.6	100,914
August 25, 2025	19.95	20.07	20.07	21.36	19.54	57,173
August 22, 2025	20.79	20.04	20.04	21.63	19.65	148,156
August 21, 2025	19.12	20.55	20.55	20.83	19	82,100
August 20, 2025	18.98	19.27	19.27	19.85	18.52	64,700
August 19, 2025	19.64	19.14	19.14	19.97	18.57	128,411
August 18, 2025	20.26	19.72	19.72	21.08	19.56	162,748
August 15, 2025	20.07	20.26	20.26	20.74	19.02	136,844
August 14, 2025	18.62	19.88	19.88	20.13	18	159,100
August 13, 2025	16.3	18.93	18.93	19.73	16.25	286,317
August 12, 2025	14.48	15.99	15.99	16.38	14.15	233,149
August 11, 2025	15.87	15.05	15.05	16.61	14.61	243,121
August 08, 2025	16.24	16	16	16.89	15.69	87,101
August 07, 2025	15.71	15.86	15.86	16.04	15.03	84,733
August 06, 2025	15.78	15.7	15.7	15.78	15.05	108,028
August 05, 2025	15.44	15.92	15.92	16.02	15.02	108,717
August 04, 2025	14.2	15.49	15.49	15.5	13.65	69,400
August 01, 2025	14.95	13.85	13.85	15	13.34	144,034
July 31, 2025	16.11	14.96	14.96	16.69	14.96	168,000
July 30, 2025	15.58	16.26	16.26	16.77	15.45	91,255
July 29, 2025	15.73	15.16	15.16	16.14	14.75	71,021
July 28, 2025	16.24	15.61	15.61	16.37	15.21	68,903
July 25, 2025	15.9	16.01	16.01	16.47	15.26	79,500
July 24, 2025	17.03	15.9	15.9	17.32	15.7	144,772
July 23, 2025	14.5	16.85	16.85	17.82	14.19	290,300
July 22, 2025	13.34	14.19	14.19	14.27	12.76	196,145

Korro Bio, Inc. (KRRO) NASDAQ