Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
15.25
-0.31 (-1.96%)
May 14, 2025, 9:57 AM - Market open
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 15.92 | 16.73 | 14.38 | 15.55 | 15.55 | -2.69% | 127,734 |
| May 12, 2025 | 16.28 | 17.73 | 15.76 | 15.98 | 15.98 | 2.70% | 76,064 |
| May 9, 2025 | 15.34 | 17.00 | 15.18 | 15.56 | 15.56 | 1.04% | 33,917 |
| May 8, 2025 | 13.68 | 15.82 | 13.40 | 15.40 | 15.40 | 10.55% | 52,821 |
| May 7, 2025 | 14.83 | 15.50 | 13.58 | 13.93 | 13.93 | -5.85% | 70,734 |
| May 6, 2025 | 17.50 | 18.00 | 14.65 | 14.80 | 14.80 | -16.27% | 116,531 |
| May 5, 2025 | 20.67 | 22.15 | 17.64 | 17.67 | 17.67 | -15.60% | 79,743 |
| May 2, 2025 | 18.65 | 21.80 | 18.65 | 20.94 | 20.94 | 13.81% | 115,223 |
| May 1, 2025 | 17.73 | 18.61 | 17.39 | 18.40 | 18.40 | 3.63% | 69,677 |
| Apr 30, 2025 | 16.67 | 17.80 | 15.85 | 17.75 | 17.75 | 6.48% | 95,818 |
| Apr 29, 2025 | 18.53 | 19.03 | 16.26 | 16.67 | 16.67 | -4.58% | 172,179 |
| Apr 28, 2025 | 18.18 | 19.29 | 17.39 | 17.47 | 17.47 | -3.43% | 109,246 |
| Apr 25, 2025 | 17.32 | 18.09 | 16.44 | 18.09 | 18.09 | 3.73% | 50,684 |
| Apr 24, 2025 | 17.93 | 18.30 | 16.71 | 17.44 | 17.44 | -2.90% | 83,817 |
| Apr 23, 2025 | 16.99 | 20.11 | 16.72 | 17.96 | 17.96 | 9.95% | 247,437 |
| Apr 22, 2025 | 13.96 | 16.52 | 13.63 | 16.34 | 16.34 | 19.76% | 232,877 |
| Apr 21, 2025 | 13.65 | 14.12 | 13.24 | 13.64 | 13.64 | -1.87% | 73,474 |
| Apr 17, 2025 | 13.41 | 13.94 | 13.07 | 13.90 | 13.90 | 3.27% | 84,630 |
| Apr 16, 2025 | 13.81 | 15.30 | 13.27 | 13.46 | 13.46 | 0.45% | 117,777 |
| Apr 15, 2025 | 12.88 | 13.62 | 12.55 | 13.40 | 13.40 | 4.36% | 85,835 |
| Apr 14, 2025 | 13.43 | 13.61 | 12.21 | 12.84 | 12.84 | -0.47% | 108,804 |
| Apr 11, 2025 | 12.97 | 12.97 | 12.29 | 12.90 | 12.90 | -0.54% | 61,110 |
| Apr 10, 2025 | 13.05 | 13.24 | 11.93 | 12.97 | 12.97 | -4.35% | 65,305 |
| Apr 9, 2025 | 12.41 | 14.13 | 11.13 | 13.56 | 13.56 | 5.69% | 117,156 |
| Apr 8, 2025 | 15.68 | 16.23 | 12.58 | 12.83 | 12.83 | -14.07% | 57,290 |
| Apr 7, 2025 | 13.32 | 15.64 | 12.00 | 14.93 | 14.93 | 3.82% | 89,563 |
| Apr 4, 2025 | 14.71 | 15.02 | 13.38 | 14.38 | 14.38 | -2.51% | 73,494 |
| Apr 3, 2025 | 16.12 | 16.12 | 14.50 | 14.75 | 14.75 | -14.94% | 85,061 |
| Apr 2, 2025 | 15.26 | 18.28 | 15.21 | 17.34 | 17.34 | 8.71% | 67,982 |
| Apr 1, 2025 | 17.12 | 17.82 | 15.63 | 15.95 | 15.95 | -8.39% | 227,873 |
| Mar 31, 2025 | 16.98 | 18.18 | 15.16 | 17.41 | 17.41 | -0.17% | 331,408 |
| Mar 28, 2025 | 18.27 | 18.76 | 17.09 | 17.44 | 17.44 | -5.11% | 61,478 |
| Mar 27, 2025 | 18.15 | 18.77 | 16.78 | 18.38 | 18.38 | 3.49% | 173,025 |
| Mar 26, 2025 | 20.29 | 20.80 | 17.14 | 17.76 | 17.76 | -12.86% | 137,888 |
| Mar 25, 2025 | 24.06 | 24.07 | 20.25 | 20.38 | 20.38 | -15.19% | 93,854 |
| Mar 24, 2025 | 24.24 | 25.25 | 23.01 | 24.03 | 24.03 | 1.14% | 64,035 |
| Mar 21, 2025 | 21.48 | 24.91 | 20.60 | 23.76 | 23.76 | 8.49% | 105,879 |
| Mar 20, 2025 | 24.00 | 25.02 | 21.71 | 21.90 | 21.90 | -7.67% | 153,249 |
| Mar 19, 2025 | 24.40 | 25.07 | 23.01 | 23.72 | 23.72 | -1.86% | 144,595 |
| Mar 18, 2025 | 24.92 | 25.07 | 23.10 | 24.17 | 24.17 | -3.55% | 101,838 |
| Mar 17, 2025 | 24.42 | 26.17 | 23.51 | 25.06 | 25.06 | 1.75% | 149,315 |
| Mar 14, 2025 | 28.27 | 28.49 | 23.69 | 24.63 | 24.63 | -0.12% | 109,645 |
| Mar 13, 2025 | 22.23 | 24.89 | 22.23 | 24.66 | 24.66 | 10.24% | 57,551 |
| Mar 12, 2025 | 21.47 | 22.72 | 19.97 | 22.37 | 22.37 | 6.22% | 105,481 |
| Mar 11, 2025 | 20.85 | 21.23 | 18.50 | 21.06 | 21.06 | 2.08% | 81,239 |
| Mar 10, 2025 | 21.87 | 23.17 | 20.47 | 20.63 | 20.63 | -7.61% | 46,735 |
| Mar 7, 2025 | 21.94 | 23.18 | 21.80 | 22.33 | 22.33 | 0.63% | 35,485 |
| Mar 6, 2025 | 22.00 | 22.28 | 21.19 | 22.19 | 22.19 | 1.00% | 29,979 |
| Mar 5, 2025 | 22.01 | 22.60 | 21.30 | 21.97 | 21.97 | 0.83% | 52,484 |
| Mar 4, 2025 | 22.64 | 22.95 | 20.34 | 21.79 | 21.79 | -5.10% | 114,309 |