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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	13.67	13.34	13.34	14.72	12.96	144,145
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

Korro Bio, Inc. (KRRO) NASDAQ