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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	61.11	65.73	65.73	66.01	60.08	61,215
November 04, 2024	55.35	60.13	60.13	61.36	55.1	140,000
November 01, 2024	59.01	58.16	58.16	60.89	56.12	73,317
October 31, 2024	60.15	57.5	57.5	61.14	55.22	122,300
October 30, 2024	62.82	60.85	60.85	63.95	60.5	70,139
October 29, 2024	63.34	63.23	63.23	67.27	61.98	50,100
October 28, 2024	68.26	63.85	63.85	69.47	62.18	119,400
October 25, 2024	68.3	68.15	68.15	72.15	67.56	90,900
October 24, 2024	68.14	68.13	68.13	70.78	66.21	52,700
October 23, 2024	69.43	67.79	67.79	71.05	62.33	174,644
October 22, 2024	75.67	70.02	70.02	77.13	68.71	242,537
October 21, 2024	83.16	75.86	75.86	85	75.61	222,241
October 18, 2024	80	80.04	80.04	83.36	76.39	160,700
October 17, 2024	74.98	80.01	80.01	83.04	70.44	388,133
October 16, 2024	47.67	77	77	98	46	1.51M
October 15, 2024	39.18	39.76	39.76	41.98	38	45,424
October 14, 2024	38.48	39.25	39.25	39.53	37.35	38,900
October 11, 2024	36.78	38.67	38.67	38.8	36.78	50,743
October 10, 2024	35.15	36.55	36.55	37.38	35.15	45,853
October 09, 2024	35.01	35.63	35.63	35.89	34.16	44,000
October 08, 2024	35.76	35.01	35.01	36.44	34.67	118,524
October 07, 2024	33.32	35.86	35.86	35.99	32	72,200
October 04, 2024	31.54	33.59	33.59	34	30.72	137,039
October 03, 2024	33	31.3	31.3	33.5	30.74	62,700
October 02, 2024	32.83	32.98	32.98	33.31	32.02	53,432
October 01, 2024	33.24	33	33	34	31.62	60,345
September 30, 2024	34.26	33.42	33.42	35.18	32.6	70,010
September 27, 2024	35.37	34.51	34.51	36.69	34.36	25,300

Korro Bio, Inc. (KRRO) NASDAQ