Korro Bio Inc. (KRRO)
NASDAQ: KRRO
· Real-Time Price · USD
46.22
0.50 (1.09%)
At close: Oct 03, 2025, 3:59 PM
45.30
-1.99%
After-hours: Oct 03, 2025, 06:12 PM EDT
KRRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 44.78 | 45.99 | 41.50 | 45.72 | 45.72 | 4.12% | 160,421 |
| Oct 1, 2025 | 47.81 | 49.71 | 43.68 | 43.91 | 43.91 | -8.31% | 289,056 |
| Sep 30, 2025 | 43.10 | 48.36 | 42.35 | 47.89 | 47.89 | 11.89% | 491,639 |
| Sep 29, 2025 | 40.83 | 43.00 | 39.71 | 42.80 | 42.80 | 5.26% | 421,966 |
| Sep 26, 2025 | 38.05 | 42.30 | 37.99 | 40.66 | 40.66 | 6.58% | 151,000 |
| Sep 25, 2025 | 37.88 | 39.27 | 35.51 | 38.15 | 38.15 | -0.99% | 268,700 |
| Sep 24, 2025 | 34.94 | 39.85 | 34.94 | 38.53 | 38.53 | 8.75% | 289,794 |
| Sep 23, 2025 | 34.22 | 37.65 | 34.15 | 35.43 | 35.43 | 3.57% | 207,515 |
| Sep 22, 2025 | 36.49 | 38.03 | 33.45 | 34.21 | 34.21 | -5.10% | 207,740 |
| Sep 19, 2025 | 33.45 | 36.84 | 33.04 | 36.05 | 36.05 | 8.52% | 219,700 |
| Sep 18, 2025 | 31.05 | 33.49 | 30.50 | 33.22 | 33.22 | 9.35% | 156,413 |
| Sep 17, 2025 | 31.23 | 32.80 | 30.36 | 30.38 | 30.38 | -2.44% | 151,119 |
| Sep 16, 2025 | 31.24 | 32.06 | 30.50 | 31.14 | 31.14 | -0.67% | 95,958 |
| Sep 15, 2025 | 31.15 | 32.18 | 30.00 | 31.35 | 31.35 | 1.92% | 120,100 |
| Sep 12, 2025 | 34.37 | 34.82 | 30.00 | 30.76 | 30.76 | -10.56% | 237,472 |
| Sep 11, 2025 | 35.99 | 37.03 | 33.02 | 34.39 | 34.39 | -3.15% | 282,100 |
| Sep 10, 2025 | 36.27 | 36.65 | 34.25 | 35.51 | 35.51 | -1.69% | 242,900 |
| Sep 9, 2025 | 33.00 | 36.48 | 32.75 | 36.12 | 36.12 | 9.72% | 293,001 |
| Sep 8, 2025 | 33.09 | 33.24 | 29.26 | 32.92 | 32.92 | -0.78% | 397,900 |
| Sep 5, 2025 | 28.14 | 34.74 | 26.71 | 33.18 | 33.18 | 18.12% | 1,011,016 |
Page 1 of 76