Korro Bio, Inc.KRRONASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.20 | $13.65 | $12.81 | $13.05 | 142,809 |
| 1/30/2026 | $13.12 | $13.88 | $12.87 | $13.33 | 374,230 |
| 1/29/2026 | $14.80 | $14.94 | $13.01 | $13.31 | 1.21M |
| 1/28/2026 | $11.42 | $12.36 | $10.97 | $11.69 | 502,700 |
| 1/27/2026 | $10.70 | $11.49 | $10.25 | $10.74 | 825,600 |
| 1/26/2026 | $10.70 | $10.81 | $9.88 | $10.73 | 326,500 |
| 1/23/2026 | $10.58 | $10.93 | $10.19 | $10.73 | 254,800 |
| 1/22/2026 | $9.55 | $10.65 | $9.22 | $10.51 | 318,159 |
| 1/21/2026 | $8.62 | $9.49 | $8.49 | $9.47 | 210,811 |
| 1/20/2026 | $8.50 | $8.99 | $8.29 | $8.58 | 147,500 |
| 1/16/2026 | $8.85 | $9.19 | $8.60 | $8.78 | 124,600 |
| 1/15/2026 | $8.97 | $9.00 | $8.50 | $8.80 | 165,740 |
| 1/14/2026 | $9.00 | $9.14 | $8.75 | $9.00 | 92,218 |
| 1/13/2026 | $9.01 | $9.45 | $8.64 | $8.99 | 107,500 |
| 1/12/2026 | $9.49 | $9.49 | $8.62 | $8.94 | 183,830 |
| 1/9/2026 | $9.23 | $9.59 | $9.06 | $9.50 | 265,322 |
| 1/8/2026 | $8.43 | $9.23 | $8.31 | $9.15 | 277,831 |
| 1/7/2026 | $8.31 | $8.64 | $8.14 | $8.49 | 281,418 |
| 1/6/2026 | $7.89 | $8.35 | $7.82 | $8.26 | 175,900 |
| 1/5/2026 | $8.05 | $8.14 | $7.83 | $8.00 | 108,700 |
| 1/2/2026 | $8.08 | $8.14 | $7.84 | $8.05 | 150,096 |
| 12/31/2025 | $7.85 | $8.14 | $7.75 | $8.01 | 122,800 |
| 12/30/2025 | $7.98 | $8.13 | $7.74 | $7.90 | 163,800 |
| 12/29/2025 | $8.06 | $8.09 | $7.73 | $8.01 | 188,260 |
| 12/26/2025 | $8.35 | $8.40 | $8.00 | $8.12 | 99,900 |
| 12/24/2025 | $8.36 | $8.59 | $8.14 | $8.41 | 80,500 |
| 12/23/2025 | $8.13 | $8.48 | $7.98 | $8.40 | 339,613 |
| 12/22/2025 | $7.92 | $8.54 | $7.89 | $8.21 | 216,960 |
| 12/19/2025 | $7.82 | $8.17 | $7.75 | $7.88 | 183,679 |
| 12/18/2025 | $8.05 | $8.31 | $7.72 | $7.82 | 180,000 |
| 12/17/2025 | $8.29 | $8.57 | $7.63 | $7.91 | 242,214 |
| 12/16/2025 | $7.86 | $8.47 | $7.80 | $8.22 | 226,832 |
| 12/15/2025 | $8.37 | $8.49 | $7.73 | $7.96 | 261,267 |
| 12/12/2025 | $7.86 | $8.83 | $7.79 | $8.23 | 384,412 |
| 12/11/2025 | $7.81 | $7.95 | $7.50 | $7.90 | 318,388 |
| 12/10/2025 | $7.23 | $7.97 | $7.16 | $7.83 | 333,013 |
| 12/9/2025 | $7.52 | $7.79 | $7.08 | $7.25 | 282,737 |
| 12/8/2025 | $7.14 | $7.58 | $7.04 | $7.54 | 419,354 |
| 12/5/2025 | $6.82 | $7.24 | $6.73 | $7.02 | 602,100 |
| 12/4/2025 | $6.02 | $7.04 | $5.92 | $6.81 | 962,321 |
| 12/3/2025 | $5.30 | $6.09 | $5.23 | $6.04 | 857,800 |
| 12/2/2025 | $5.42 | $5.42 | $5.20 | $5.28 | 422,905 |
| 12/1/2025 | $5.53 | $5.58 | $5.34 | $5.38 | 347,064 |
| 11/28/2025 | $5.57 | $5.78 | $5.45 | $5.70 | 165,136 |
| 11/26/2025 | $5.73 | $5.79 | $5.42 | $5.52 | 282,800 |
| 11/25/2025 | $5.87 | $6.05 | $5.61 | $5.73 | 360,423 |
| 11/24/2025 | $6.26 | $6.34 | $5.76 | $5.90 | 684,400 |
| 11/21/2025 | $6.02 | $6.38 | $5.93 | $6.28 | 546,800 |
| 11/20/2025 | $6.41 | $6.59 | $5.99 | $5.99 | 628,100 |
| 11/19/2025 | $6.27 | $6.46 | $6.08 | $6.41 | 562,404 |
| 11/18/2025 | $6.12 | $6.32 | $5.82 | $6.22 | 952,000 |
| 11/17/2025 | $6.08 | $6.50 | $5.91 | $6.15 | 1.16M |
| 11/14/2025 | $5.77 | $6.56 | $5.70 | $6.07 | 2.07M |
| 11/13/2025 | $6.99 | $7.12 | $6.04 | $6.50 | 8.41M |
| 11/12/2025 | $33.09 | $33.92 | $31.24 | $31.42 | 3.54M |
| 11/11/2025 | $32.54 | $33.11 | $30.27 | $32.80 | 116,700 |
| 11/10/2025 | $34.80 | $36.79 | $31.71 | $32.62 | 104,400 |
| 11/7/2025 | $31.88 | $34.30 | $30.24 | $33.84 | 115,709 |
| 11/6/2025 | $32.38 | $33.33 | $31.44 | $32.57 | 107,400 |
| 11/5/2025 | $34.25 | $34.25 | $31.17 | $32.35 | 221,726 |