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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	33.5	35.94	35.94	36.31	33.5	64,744
February 03, 2025	33.32	33.5	33.5	35.21	32.63	40,934
January 31, 2025	33.9	34.12	34.12	35.97	33.5	57,200
January 30, 2025	33.55	34.18	34.18	35.61	33.06	63,424
January 29, 2025	35.84	33.09	33.09	36.26	33	85,600
January 28, 2025	36.92	36.11	36.11	37.2	35.1	43,655
January 27, 2025	37.74	36.92	36.92	39.16	36.7	72,218
January 24, 2025	37.99	37.3	37.3	38.91	37.25	57,215
January 23, 2025	37.64	37.96	37.96	38.39	37	60,067
January 22, 2025	37.54	38.11	38.11	38.88	37	54,821
January 21, 2025	37.79	37.61	37.61	38.46	37	46,291
January 17, 2025	37.06	37	37	38.35	36.4	58,050
January 16, 2025	37.16	36.98	36.98	37.49	36.02	105,100
January 15, 2025	37.9	37.34	37.34	38.59	37	91,214
January 14, 2025	38.41	37.01	37.01	39.04	36.3	276,614
January 13, 2025	35.69	38.15	38.15	38.62	34.75	138,235
January 10, 2025	38.98	35.26	35.26	38.98	33.7	107,208
January 08, 2025	38.17	37.62	37.62	39.56	35.97	68,126
January 07, 2025	41.36	38.37	38.37	43.05	38.09	63,043
January 06, 2025	43.3	41.36	41.36	43.31	41.27	68,900
January 03, 2025	41.7	42.84	42.84	42.84	39.7	137,104
January 02, 2025	38.99	41.02	41.02	43.34	37	125,000
December 31, 2024	38.33	38.07	38.07	38.85	36.01	50,400
December 30, 2024	39.32	38.11	38.11	39.84	37.56	78,653
December 27, 2024	40.59	40	40	41.76	38.73	97,800
December 26, 2024	42.94	41.2	41.2	43.08	40.68	65,800
December 24, 2024	43.68	43.3	43.3	44.27	42.64	23,429
December 23, 2024	43.73	43.29	43.29	44.9	42.58	33,037
December 20, 2024	42.86	43.67	43.67	44.62	42.86	78,785
December 19, 2024	45.17	43.12	43.12	48.46	41.03	155,700
December 18, 2024	50	44.46	44.46	52	43.55	233,025
December 17, 2024	48.12	49.76	49.76	49.78	47.84	121,800
December 16, 2024	46.87	48.16	48.16	49.16	43.88	76,400
December 13, 2024	44.16	46.88	46.88	47.23	41.14	94,000
December 12, 2024	48.41	43.96	43.96	49.96	43	163,200
December 11, 2024	47.3	48.69	48.69	51.81	45	164,616
December 10, 2024	47.49	46.75	46.75	51.95	45.58	169,738
December 09, 2024	42.67	47.49	47.49	47.8	42.67	178,403
December 06, 2024	39.91	42.58	42.58	44.5	39.06	272,428
December 05, 2024	43.33	39.12	39.12	43.33	36.77	180,017
December 04, 2024	47.52	38.61	38.61	48.74	38.22	262,210
December 03, 2024	51.89	47.51	47.51	53.06	47.35	92,417
December 02, 2024	52.69	53.5	53.5	55.39	49.77	71,882
November 29, 2024	55.11	52.06	52.06	56.04	51.89	39,542
November 27, 2024	54.34	54.99	54.99	55.21	50.92	35,304
November 26, 2024	51.62	53.25	53.25	56.69	48.71	59,300
November 25, 2024	51.75	52	52	53.21	48.92	125,442
November 22, 2024	51.37	52.31	52.31	56	51.37	67,802
November 21, 2024	48.12	50.62	50.62	51.5	47.41	62,144
November 20, 2024	46.78	47	47	49.46	45.3	133,803
November 19, 2024	45.75	46.63	46.63	48.19	44.65	94,300
November 18, 2024	49.86	46.63	46.63	51.3	46.47	129,619
November 15, 2024	49.7	47.56	47.56	49.9	46.19	91,603
November 14, 2024	54.01	49.7	49.7	57.94	49.2	110,866
November 13, 2024	65.98	55.01	55.01	70.49	52.89	321,600
November 12, 2024	72.36	65.14	65.14	72.51	62.75	168,100
November 11, 2024	69.55	73.5	73.5	75	66.56	96,218
November 08, 2024	68.9	70.4	70.4	73.49	67.54	92,500
November 07, 2024	66.86	69.1	69.1	76.79	66.86	193,000
November 06, 2024	73.03	66.63	66.63	75.27	59.2	277,339

Korro Bio, Inc. (KRRO) NASDAQ