Korro Bio Inc. (KRRO)
21.30
-1.66 (-7.23%)
At close: Mar 04, 2025, 12:53 PM
KRRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 25.27 | 25.27 | 22.69 | 22.96 | -2.11 | -8.42% | 46,226 |
| Feb 28, 2025 | 24.40 | 25.56 | 24.11 | 25.07 | 0.34 | 1.37% | 141,943 |
| Feb 27, 2025 | 25.51 | 26.15 | 24.60 | 24.73 | -0.89 | -3.47% | 39,240 |
| Feb 26, 2025 | 26.65 | 27.79 | 25.54 | 25.62 | -1.03 | -3.86% | 57,200 |
| Feb 25, 2025 | 25.36 | 26.90 | 24.72 | 26.65 | 1.17 | 4.59% | 77,241 |
| Feb 24, 2025 | 26.48 | 26.48 | 24.96 | 25.48 | -0.81 | -3.08% | 46,832 |
| Feb 21, 2025 | 29.27 | 29.27 | 26.23 | 26.29 | -2.36 | -8.24% | 83,612 |
| Feb 20, 2025 | 29.50 | 29.50 | 28.28 | 28.65 | -0.85 | -2.88% | 49,300 |
| Feb 19, 2025 | 29.16 | 30.12 | 28.98 | 29.50 | 0.18 | 0.61% | 58,900 |
| Feb 18, 2025 | 30.05 | 30.41 | 29.12 | 29.32 | -0.70 | -2.33% | 92,000 |
| Feb 14, 2025 | 29.44 | 30.41 | 29.32 | 30.02 | 0.94 | 3.23% | 51,200 |
| Feb 13, 2025 | 30.03 | 30.64 | 28.90 | 29.08 | -0.67 | -2.25% | 39,041 |
| Feb 12, 2025 | 29.65 | 30.74 | 29.18 | 29.75 | -0.59 | -1.94% | 96,200 |
| Feb 11, 2025 | 32.00 | 32.16 | 29.66 | 30.34 | -1.89 | -5.86% | 94,100 |
| Feb 10, 2025 | 35.18 | 35.18 | 32.04 | 32.23 | -2.39 | -6.90% | 56,516 |
| Feb 7, 2025 | 36.02 | 36.22 | 34.57 | 34.62 | -1.60 | -4.42% | 36,900 |
| Feb 6, 2025 | 39.10 | 40.67 | 36.09 | 36.22 | -2.87 | -7.34% | 56,135 |
| Feb 5, 2025 | 35.95 | 39.30 | 35.95 | 39.09 | 3.15 | 8.76% | 39,000 |
| Feb 4, 2025 | 33.50 | 36.31 | 33.50 | 35.94 | 2.44 | 7.28% | 64,745 |
| Feb 3, 2025 | 33.32 | 35.21 | 32.63 | 33.50 | -0.62 | -1.82% | 40,934 |
| Jan 31, 2025 | 33.90 | 35.97 | 33.50 | 34.12 | -0.06 | -0.18% | 57,200 |
| Jan 30, 2025 | 33.55 | 35.61 | 33.06 | 34.18 | 1.09 | 3.29% | 63,424 |
| Jan 29, 2025 | 35.84 | 36.26 | 33.00 | 33.09 | -3.02 | -8.36% | 85,600 |
| Jan 28, 2025 | 36.92 | 37.20 | 35.10 | 36.11 | -0.81 | -2.19% | 43,655 |
| Jan 27, 2025 | 37.74 | 39.16 | 36.70 | 36.92 | -0.38 | -1.02% | 72,218 |
| Jan 24, 2025 | 37.99 | 38.91 | 37.25 | 37.30 | -0.66 | -1.74% | 57,215 |
| Jan 23, 2025 | 37.64 | 38.39 | 37.00 | 37.96 | -0.15 | -0.39% | 60,100 |
| Jan 22, 2025 | 37.54 | 38.88 | 37.00 | 38.11 | 0.50 | 1.33% | 54,821 |
| Jan 21, 2025 | 37.79 | 38.46 | 37.00 | 37.61 | 0.61 | 1.65% | 46,300 |
| Jan 17, 2025 | 37.06 | 38.35 | 36.40 | 37.00 | 0.02 | 0.05% | 58,050 |
| Jan 16, 2025 | 37.16 | 37.49 | 36.02 | 36.98 | -0.36 | -0.96% | 105,100 |
| Jan 15, 2025 | 37.90 | 38.59 | 37.00 | 37.34 | 0.33 | 0.89% | 91,214 |
| Jan 14, 2025 | 38.41 | 39.04 | 36.30 | 37.01 | -1.14 | -2.99% | 276,614 |
| Jan 13, 2025 | 35.69 | 38.62 | 34.75 | 38.15 | 2.89 | 8.20% | 138,235 |
| Jan 10, 2025 | 38.98 | 38.98 | 33.70 | 35.26 | -2.36 | -6.27% | 107,231 |
| Jan 8, 2025 | 38.17 | 39.56 | 35.97 | 37.62 | -0.75 | -1.95% | 68,126 |
| Jan 7, 2025 | 41.36 | 43.05 | 38.09 | 38.37 | -2.99 | -7.23% | 63,043 |
| Jan 6, 2025 | 43.30 | 43.31 | 41.27 | 41.36 | -1.48 | -3.45% | 68,900 |
| Jan 3, 2025 | 41.70 | 42.84 | 39.70 | 42.84 | 1.82 | 4.44% | 137,104 |
| Jan 2, 2025 | 38.99 | 43.34 | 37.00 | 41.02 | 2.95 | 7.75% | 125,000 |
| Dec 31, 2024 | 38.33 | 38.85 | 36.01 | 38.07 | -0.04 | -0.10% | 50,400 |
| Dec 30, 2024 | 39.32 | 39.84 | 37.56 | 38.11 | -1.89 | -4.73% | 78,700 |
| Dec 27, 2024 | 40.59 | 41.76 | 38.73 | 40.00 | -1.20 | -2.91% | 97,800 |
| Dec 26, 2024 | 42.94 | 43.08 | 40.68 | 41.20 | -2.10 | -4.85% | 65,800 |
| Dec 24, 2024 | 43.68 | 44.27 | 42.64 | 43.30 | 0.01 | 0.02% | 23,429 |
| Dec 23, 2024 | 43.73 | 44.90 | 42.58 | 43.29 | -0.38 | -0.87% | 33,037 |
| Dec 20, 2024 | 42.86 | 44.62 | 42.86 | 43.67 | 0.55 | 1.28% | 78,800 |
| Dec 19, 2024 | 45.17 | 48.46 | 41.03 | 43.12 | -1.34 | -3.01% | 155,700 |
| Dec 18, 2024 | 50.00 | 52.00 | 43.55 | 44.46 | -5.30 | -10.65% | 233,025 |
| Dec 17, 2024 | 48.12 | 49.78 | 47.84 | 49.76 | 1.60 | 3.32% | 121,800 |