Korro Bio, Inc. KRRO
NASDAQ · United States · Health Technology
$9.73+0.01 (+0.15%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.73 | +0.15% | $9.90 | $9.90 | $9.48 | 10.58K |
| 2026-10-01 | $9.71 | -2.02% | $9.93 | $10.27 | $9.47 | 88.80K |
| 2026-09-30 | $9.91 | +3.66% | $9.89 | $10.01 | $9.50 | 108.10K |
| 2026-09-29 | $9.56 | +0.53% | $9.56 | $9.80 | $9.30 | 92.90K |
| 2026-09-28 | $9.51 | -0.63% | $9.49 | $9.65 | $9.24 | 132.40K |
| 2026-09-25 | $9.57 | 0.00% | $9.64 | $9.64 | $9.40 | 114.40K |
| 2026-09-24 | $9.57 | -2.64% | $9.71 | $9.75 | $9.41 | 197.50K |
| 2026-09-23 | $9.83 | -4.93% | $10.31 | $10.31 | $9.55 | 224.70K |
| 2026-09-22 | $10.34 | +3.61% | $10.08 | $10.58 | $10.01 | 213.50K |
| 2026-09-21 | $9.98 | -0.40% | $10.12 | $10.77 | $9.86 | 290.40K |
| 2026-09-18 | $10.02 | -15.08% | $11.71 | $11.94 | $9.51 | 763.10K |
| 2026-09-17 | $11.80 | -14.68% | $14.18 | $14.35 | $11.76 | 400.30K |
| 2026-09-16 | $13.83 | -1.71% | $14.15 | $14.86 | $13.44 | 304.60K |
| 2026-09-15 | $14.07 | +1.37% | $13.87 | $14.20 | $12.98 | 162.60K |
| 2026-09-14 | $13.88 | +0.51% | $13.59 | $15.15 | $13.56 | 264.80K |
| 2026-09-11 | $13.81 | +5.74% | $13.28 | $14.06 | $13.17 | 198.00K |
| 2026-09-10 | $13.06 | +1.01% | $12.80 | $13.16 | $12.38 | 145.80K |
| 2026-09-09 | $12.93 | -4.29% | $13.44 | $13.76 | $12.87 | 131.50K |
| 2026-09-08 | $13.51 | +10.38% | $12.03 | $13.62 | $11.89 | 119.10K |
| 2026-09-04 | $12.24 | +5.34% | $11.53 | $12.30 | $11.53 | 78.40K |
| 2026-09-03 | $11.62 | -2.92% | $12.09 | $12.63 | $11.30 | 82.70K |
| 2026-09-02 | $11.97 | -2.21% | $12.26 | $12.78 | $11.82 | 81.10K |
| 2026-09-01 | $12.24 | -2.00% | $12.57 | $12.64 | $12.14 | 59.00K |
| 2026-08-31 | $12.49 | -3.25% | $12.78 | $13.04 | $12.28 | 88.00K |
| 2026-08-28 | $12.91 | -2.64% | $13.13 | $13.55 | $12.80 | 67.40K |
| 2026-08-27 | $13.26 | -3.07% | $13.62 | $13.69 | $13.23 | 48.60K |
| 2026-08-26 | $13.68 | -0.36% | $13.71 | $13.98 | $13.23 | 41.30K |
| 2026-08-25 | $13.73 | +5.05% | $13.14 | $13.90 | $13.14 | 79.70K |
| 2026-08-24 | $13.07 | -0.83% | $13.18 | $13.60 | $12.66 | 70.40K |
| 2026-08-21 | $13.18 | +1.70% | $13.02 | $13.56 | $13.02 | 45.70K |
| 2026-08-20 | $12.96 | -7.10% | $13.77 | $13.77 | $12.83 | 63.90K |
| 2026-08-19 | $13.95 | +5.52% | $13.50 | $14.19 | $13.50 | 141.00K |
| 2026-08-18 | $13.22 | +0.61% | $13.03 | $13.26 | $12.63 | 70.60K |
| 2026-08-17 | $13.14 | -1.05% | $13.11 | $13.72 | $12.88 | 78.60K |
| 2026-08-14 | $13.28 | -0.08% | $13.34 | $13.34 | $12.72 | 47.10K |
| 2026-08-13 | $13.29 | -0.45% | $13.39 | $13.93 | $12.89 | 113.80K |
| 2026-08-12 | $13.35 | +0.23% | $13.44 | $13.58 | $12.79 | 95.40K |
| 2026-08-11 | $13.32 | -1.26% | $13.61 | $14.00 | $13.27 | 109.80K |
| 2026-08-10 | $13.49 | +1.81% | $13.24 | $13.73 | $13.00 | 78.60K |
| 2026-08-07 | $13.25 | +9.32% | $12.24 | $13.30 | $12.24 | 120.20K |
| 2026-08-06 | $12.12 | +5.39% | $11.50 | $12.24 | $11.38 | 173.10K |
| 2026-08-05 | $11.50 | +1.32% | $11.46 | $11.69 | $11.19 | 105.80K |
| 2026-08-04 | $11.35 | +5.68% | $10.93 | $11.41 | $10.53 | 132.40K |
| 2026-08-03 | $10.74 | +3.57% | $10.46 | $10.88 | $10.22 | 94.70K |
| 2026-07-31 | $10.37 | -0.77% | $10.53 | $10.53 | $9.76 | 115.20K |
| 2026-07-30 | $10.45 | +3.77% | $10.26 | $10.59 | $10.00 | 129.70K |
| 2026-07-29 | $10.07 | -4.10% | $10.53 | $10.56 | $9.92 | 132.30K |
| 2026-07-28 | $10.50 | -2.05% | $10.80 | $10.93 | $10.20 | 154.00K |
| 2026-07-27 | $10.72 | +0.75% | $10.93 | $11.25 | $10.25 | 131.20K |
| 2026-07-24 | $10.64 | -7.72% | $11.60 | $11.60 | $10.60 | 147.00K |
| 2026-07-23 | $11.53 | -1.45% | $11.47 | $11.58 | $11.03 | 138.20K |
| 2026-07-22 | $11.70 | -2.17% | $11.89 | $12.07 | $11.54 | 133.40K |
| 2026-07-21 | $11.96 | +4.00% | $12.04 | $12.09 | $11.62 | 233.70K |
| 2026-07-20 | $11.50 | -6.12% | $12.31 | $12.70 | $11.29 | 232.40K |
| 2026-07-17 | $12.25 | -0.24% | $11.86 | $12.36 | $11.50 | 169.80K |
| 2026-07-16 | $12.28 | -5.76% | $12.94 | $13.13 | $12.12 | 198.00K |
| 2026-07-15 | $13.03 | -1.81% | $13.26 | $13.39 | $12.57 | 133.10K |
| 2026-07-14 | $13.27 | -1.70% | $13.50 | $13.76 | $12.62 | 199.90K |
| 2026-07-13 | $13.50 | -7.28% | $14.42 | $14.46 | $13.10 | 193.50K |
| 2026-07-10 | $14.56 | +1.82% | $14.31 | $14.67 | $13.37 | 233.80K |
| 2026-07-09 | $14.30 | -2.85% | $14.72 | $15.16 | $14.00 | 163.50K |
| 2026-07-08 | $14.72 | +1.59% | $14.29 | $15.20 | $14.10 | 199.80K |
| 2026-07-07 | $14.49 | +3.06% | $14.06 | $15.10 | $13.85 | 245.20K |
| 2026-07-06 | $14.06 | +0.43% | $13.93 | $15.55 | $13.81 | 463.60K |
| 2026-07-02 | $14.00 | +2.56% | $13.81 | $14.25 | $13.13 | 324.60K |
| 2026-07-01 | $13.65 | +3.57% | $13.13 | $13.78 | $12.79 | 181.30K |
| 2026-06-30 | $13.18 | -0.11% | $13.22 | $13.48 | $12.67 | 109.00K |
| 2026-06-29 | $13.19 | +3.90% | $12.65 | $13.40 | $12.31 | 166.10K |
| 2026-06-26 | $12.70 | +4.35% | $12.09 | $13.14 | $12.09 | 788.70K |
| 2026-06-25 | $12.17 | -11.62% | $13.56 | $13.61 | $11.97 | 243.60K |
| 2026-06-24 | $13.77 | +0.44% | $13.71 | $15.09 | $13.09 | 448.90K |
| 2026-06-23 | $13.71 | -1.37% | $13.52 | $14.49 | $13.52 | 479.60K |
| 2026-06-22 | $13.90 | +7.01% | $12.99 | $13.95 | $12.60 | 378.20K |
| 2026-06-18 | $12.99 | +17.56% | $11.38 | $13.29 | $11.23 | 736.20K |
| 2026-06-17 | $11.05 | +3.66% | $10.76 | $11.50 | $10.73 | 143.40K |
| 2026-06-16 | $10.66 | -8.58% | $11.65 | $11.69 | $10.55 | 221.50K |
| 2026-06-15 | $11.66 | +0.43% | $11.83 | $12.51 | $11.53 | 244.80K |
| 2026-06-12 | $11.61 | +10.26% | $10.53 | $13.07 | $10.50 | 315.50K |
| 2026-06-11 | $10.53 | -0.57% | $10.70 | $10.94 | $10.25 | 83.00K |
| 2026-06-10 | $10.59 | -3.20% | $10.92 | $11.57 | $10.57 | 91.70K |
| 2026-06-09 | $10.94 | +3.30% | $10.78 | $11.25 | $10.49 | 116.10K |
| 2026-06-08 | $10.59 | -1.21% | $10.82 | $11.10 | $10.52 | 115.10K |
| 2026-06-05 | $10.72 | -4.11% | $11.09 | $11.28 | $10.46 | 187.70K |
| 2026-06-04 | $11.18 | +0.90% | $11.15 | $11.68 | $10.83 | 101.40K |
| 2026-06-03 | $11.08 | +0.73% | $11.12 | $11.14 | $10.50 | 131.20K |
| 2026-06-02 | $11.00 | -14.93% | $12.63 | $12.67 | $10.97 | 156.70K |
| 2026-06-01 | $12.93 | -3.58% | $13.38 | $13.48 | $12.72 | 60.80K |
| 2026-05-29 | $13.41 | +0.07% | $13.48 | $13.52 | $12.59 | 118.20K |
| 2026-05-28 | $13.40 | -2.62% | $13.61 | $13.99 | $13.08 | 122.30K |
| 2026-05-27 | $13.76 | +11.60% | $12.30 | $13.86 | $12.13 | 204.70K |