Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
7.02
+0.21 (3.08%)
At close: Dec 5, 2025, 4:00 PM EST
7.20
+0.18 (2.56%)
After-hours: Dec 5, 2025, 7:46 PM EST
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.82 | 7.24 | 6.73 | 7.02 | 7.02 | 3.08% | 592,003 |
| Dec 4, 2025 | 6.02 | 7.04 | 5.92 | 6.81 | 6.81 | 12.75% | 958,040 |
| Dec 3, 2025 | 5.30 | 6.09 | 5.23 | 6.04 | 6.04 | 14.39% | 857,015 |
| Dec 2, 2025 | 5.42 | 5.42 | 5.20 | 5.28 | 5.28 | -1.86% | 422,742 |
| Dec 1, 2025 | 5.53 | 5.58 | 5.34 | 5.38 | 5.38 | -5.61% | 346,805 |
| Nov 28, 2025 | 5.57 | 5.78 | 5.45 | 5.70 | 5.70 | 3.26% | 165,136 |
| Nov 26, 2025 | 5.73 | 5.79 | 5.42 | 5.52 | 5.52 | -3.66% | 276,476 |
| Nov 25, 2025 | 5.87 | 6.05 | 5.61 | 5.73 | 5.73 | -2.88% | 358,462 |
| Nov 24, 2025 | 6.26 | 6.34 | 5.76 | 5.90 | 5.90 | -6.05% | 684,363 |
| Nov 21, 2025 | 6.02 | 6.38 | 5.94 | 6.28 | 6.28 | 4.84% | 546,154 |
| Nov 20, 2025 | 6.41 | 6.59 | 5.99 | 5.99 | 5.99 | -6.55% | 628,100 |
| Nov 19, 2025 | 6.27 | 6.46 | 6.08 | 6.41 | 6.41 | 3.05% | 562,404 |
| Nov 18, 2025 | 6.12 | 6.32 | 5.82 | 6.22 | 6.22 | 1.14% | 951,974 |
| Nov 17, 2025 | 6.08 | 6.50 | 5.91 | 6.15 | 6.15 | 1.32% | 1,159,856 |
| Nov 14, 2025 | 5.77 | 6.56 | 5.70 | 6.07 | 6.07 | -6.62% | 2,066,836 |
| Nov 13, 2025 | 6.99 | 7.12 | 6.04 | 6.50 | 6.50 | -79.31% | 8,410,319 |
| Nov 12, 2025 | 33.09 | 33.92 | 31.24 | 31.42 | 31.42 | -4.21% | 3,535,312 |
| Nov 11, 2025 | 32.54 | 33.11 | 30.27 | 32.80 | 32.80 | 0.55% | 116,651 |
| Nov 10, 2025 | 34.80 | 36.79 | 31.71 | 32.62 | 32.62 | -3.61% | 104,368 |
| Nov 7, 2025 | 31.88 | 34.30 | 30.24 | 33.84 | 33.84 | 3.90% | 115,709 |
| Nov 6, 2025 | 32.38 | 33.33 | 31.44 | 32.57 | 32.57 | 0.68% | 107,357 |
| Nov 5, 2025 | 34.25 | 34.25 | 31.17 | 32.35 | 32.35 | -4.43% | 221,726 |
| Nov 4, 2025 | 36.01 | 38.42 | 33.68 | 33.85 | 33.85 | -8.07% | 151,417 |
| Nov 3, 2025 | 40.93 | 41.55 | 36.41 | 36.82 | 36.82 | -10.00% | 185,046 |
| Oct 31, 2025 | 37.12 | 42.70 | 36.01 | 40.91 | 40.91 | 12.24% | 343,092 |
| Oct 30, 2025 | 38.66 | 39.84 | 36.45 | 36.45 | 36.45 | -6.02% | 79,629 |
| Oct 29, 2025 | 40.33 | 40.50 | 38.02 | 38.79 | 38.79 | -3.23% | 104,043 |
| Oct 28, 2025 | 39.65 | 40.97 | 38.56 | 40.08 | 40.08 | 1.26% | 113,896 |
| Oct 27, 2025 | 38.90 | 39.85 | 37.82 | 39.58 | 39.58 | 3.91% | 116,447 |
| Oct 24, 2025 | 37.21 | 39.88 | 36.50 | 38.09 | 38.09 | 1.57% | 251,728 |
| Oct 23, 2025 | 40.61 | 42.93 | 37.40 | 37.50 | 37.50 | -7.66% | 125,922 |
| Oct 22, 2025 | 41.01 | 41.98 | 38.95 | 40.61 | 40.61 | -2.00% | 160,417 |
| Oct 21, 2025 | 46.28 | 46.28 | 40.46 | 41.44 | 41.44 | -10.59% | 198,287 |
| Oct 20, 2025 | 43.72 | 48.70 | 42.25 | 46.35 | 46.35 | 9.96% | 216,660 |
| Oct 17, 2025 | 48.34 | 50.45 | 41.11 | 42.15 | 42.15 | -13.27% | 337,975 |
| Oct 16, 2025 | 51.40 | 55.89 | 48.37 | 48.60 | 48.60 | -5.37% | 346,425 |
| Oct 15, 2025 | 45.78 | 53.00 | 44.00 | 51.36 | 51.36 | 12.19% | 419,559 |
| Oct 14, 2025 | 44.01 | 46.95 | 42.22 | 45.78 | 45.78 | 0.15% | 102,577 |
| Oct 13, 2025 | 44.09 | 47.55 | 42.05 | 45.71 | 45.71 | 6.38% | 259,507 |
| Oct 10, 2025 | 46.80 | 46.80 | 40.71 | 42.97 | 42.97 | -8.07% | 396,781 |
| Oct 9, 2025 | 45.29 | 50.64 | 43.90 | 46.74 | 46.74 | 2.03% | 460,373 |
| Oct 8, 2025 | 45.07 | 46.79 | 42.01 | 45.81 | 45.81 | -6.07% | 376,612 |
| Oct 7, 2025 | 43.70 | 49.41 | 43.70 | 48.77 | 48.77 | 11.60% | 229,440 |
| Oct 6, 2025 | 46.80 | 49.01 | 43.41 | 43.70 | 43.70 | -5.45% | 287,070 |
| Oct 3, 2025 | 46.30 | 48.60 | 44.80 | 46.22 | 46.22 | 1.09% | 166,827 |
| Oct 2, 2025 | 44.78 | 45.99 | 41.50 | 45.72 | 45.72 | 4.13% | 160,433 |
| Oct 1, 2025 | 47.81 | 49.71 | 43.68 | 43.91 | 43.91 | -8.32% | 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 | 38.00 | 40.66 | 40.66 | 6.58% | 150,954 |
| Sep 25, 2025 | 37.88 | 39.27 | 35.51 | 38.15 | 38.15 | -0.99% | 268,687 |
| 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% | 219,661 |
| 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% | 120,075 |
| 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% | 282,075 |
| Sep 10, 2025 | 36.27 | 36.65 | 34.25 | 35.51 | 35.51 | -1.69% | 242,854 |
| Sep 9, 2025 | 33.00 | 36.48 | 32.75 | 36.12 | 36.12 | 9.70% | 293,001 |
| Sep 8, 2025 | 33.09 | 33.24 | 29.26 | 32.93 | 32.93 | -0.77% | 397,874 |
| Sep 5, 2025 | 28.14 | 34.74 | 26.71 | 33.18 | 33.18 | 18.14% | 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 | 17.25% | 378,303 |
| Sep 2, 2025 | 22.69 | 23.07 | 20.20 | 22.21 | 22.21 | -3.79% | 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% | 82,087 |
| Aug 20, 2025 | 18.98 | 19.85 | 18.52 | 19.27 | 19.27 | 0.68% | 64,666 |
| 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% | 159,063 |
| 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% | 69,360 |
| 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% | 167,976 |
| 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% | 79,470 |
| 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% | 290,295 |
| Jul 22, 2025 | 13.34 | 14.27 | 12.76 | 14.19 | 14.19 | 6.37% | 196,145 |
| Jul 21, 2025 | 13.67 | 14.73 | 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% | 99,678 |
| Jul 17, 2025 | 13.30 | 14.26 | 13.30 | 13.83 | 13.83 | 5.09% | 143,740 |