Korro Bio Inc. (KRRO)
NASDAQ: KRRO
· Real-Time Price · USD
33.18
5.09 (18.14%)
At close: Sep 05, 2025, 3:59 PM
33.67
1.48%
Pre-market: Sep 08, 2025, 04:57 AM EDT
KRRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.14 | 34.74 | 26.71 | 33.18 | 33.18 | 18.12% | 1,011,016 |
| Sep 4, 2025 | 25.90 | 28.30 | 24.05 | 28.09 | 28.09 | 7.87% | 331,120 |
| Sep 3, 2025 | 21.99 | 27.34 | 21.12 | 26.04 | 26.04 | 17.24% | 378,303 |
| Sep 2, 2025 | 22.69 | 23.07 | 20.20 | 22.21 | 22.21 | -3.77% | 248,400 |
| Aug 29, 2025 | 23.80 | 24.69 | 22.68 | 23.08 | 23.08 | -2.49% | 189,912 |
| Aug 28, 2025 | 21.73 | 24.49 | 21.73 | 23.67 | 23.67 | 9.68% | 179,339 |
| Aug 27, 2025 | 20.17 | 22.38 | 20.17 | 21.58 | 21.58 | 6.52% | 158,410 |
| Aug 26, 2025 | 20.73 | 20.73 | 19.60 | 20.26 | 20.26 | 0.95% | 100,914 |
| Aug 25, 2025 | 19.95 | 21.36 | 19.54 | 20.07 | 20.07 | 0.15% | 57,173 |
| Aug 22, 2025 | 20.79 | 21.63 | 19.65 | 20.04 | 20.04 | -2.48% | 148,156 |
| Aug 21, 2025 | 19.12 | 20.83 | 19.00 | 20.55 | 20.55 | 6.64% | 82,100 |
| Aug 20, 2025 | 18.98 | 19.85 | 18.52 | 19.27 | 19.27 | 0.68% | 64,700 |
| Aug 19, 2025 | 19.64 | 19.97 | 18.57 | 19.14 | 19.14 | -2.94% | 128,411 |
| Aug 18, 2025 | 20.26 | 21.08 | 19.56 | 19.72 | 19.72 | -2.67% | 162,748 |
| Aug 15, 2025 | 20.07 | 20.74 | 19.02 | 20.26 | 20.26 | 1.91% | 136,844 |
| Aug 14, 2025 | 18.62 | 20.13 | 18.00 | 19.88 | 19.88 | 5.02% | 159,100 |
| Aug 13, 2025 | 16.30 | 19.73 | 16.25 | 18.93 | 18.93 | 18.39% | 286,317 |
| Aug 12, 2025 | 14.48 | 16.38 | 14.15 | 15.99 | 15.99 | 6.25% | 233,149 |
| Aug 11, 2025 | 15.87 | 16.61 | 14.61 | 15.05 | 15.05 | -5.94% | 243,121 |
| Aug 8, 2025 | 16.24 | 16.89 | 15.69 | 16.00 | 16.00 | 0.88% | 87,101 |