Korro Bio Inc. (KRRO)
NASDAQ: KRRO
· Real-Time Price · USD
20.07
0.19 (0.96%)
At close: Aug 15, 2025, 2:59 PM
KRRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.62 | 20.13 | 18.00 | 19.88 | 19.88 | 5.02% | 158,491 |
| 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 |
| Aug 7, 2025 | 15.71 | 16.04 | 15.03 | 15.86 | 15.86 | 1.02% | 84,733 |
| Aug 6, 2025 | 15.78 | 15.78 | 15.05 | 15.70 | 15.70 | -1.38% | 108,028 |
| Aug 5, 2025 | 15.44 | 16.02 | 15.02 | 15.92 | 15.92 | 2.78% | 108,717 |
| Aug 4, 2025 | 14.20 | 15.50 | 13.65 | 15.49 | 15.49 | 11.84% | 69,400 |
| Aug 1, 2025 | 14.95 | 15.00 | 13.34 | 13.85 | 13.85 | -7.42% | 144,034 |
| Jul 31, 2025 | 16.11 | 16.69 | 14.96 | 14.96 | 14.96 | -8.00% | 168,000 |
| Jul 30, 2025 | 15.58 | 16.77 | 15.45 | 16.26 | 16.26 | 7.26% | 91,255 |
| Jul 29, 2025 | 15.73 | 16.14 | 14.75 | 15.16 | 15.16 | -2.88% | 71,021 |
| Jul 28, 2025 | 16.24 | 16.37 | 15.21 | 15.61 | 15.61 | -2.50% | 68,903 |
| Jul 25, 2025 | 15.90 | 16.47 | 15.26 | 16.01 | 16.01 | 0.69% | 79,500 |
| Jul 24, 2025 | 17.03 | 17.32 | 15.70 | 15.90 | 15.90 | -5.64% | 144,772 |
| Jul 23, 2025 | 14.50 | 17.82 | 14.19 | 16.85 | 16.85 | 18.75% | 290,300 |
| Jul 22, 2025 | 13.34 | 14.27 | 12.76 | 14.19 | 14.19 | 6.37% | 196,145 |
| Jul 21, 2025 | 13.67 | 14.72 | 12.96 | 13.34 | 13.34 | -2.41% | 144,145 |
| Jul 18, 2025 | 13.51 | 14.24 | 13.40 | 13.67 | 13.67 | -1.16% | 99,700 |