Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
11.18
+0.23 (2.10%)
At close: Mar 6, 2026, 4:00 PM EST
11.50
+0.32 (2.86%)
After-hours: Mar 6, 2026, 6:04 PM EST
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.62 | 11.32 | 10.56 | 11.18 | 11.18 | 2.10% | 65,416 |
| Mar 5, 2026 | 10.92 | 11.31 | 10.61 | 10.95 | 10.95 | -1.79% | 127,553 |
| Mar 4, 2026 | 10.89 | 11.40 | 10.60 | 11.15 | 11.15 | 3.72% | 76,654 |
| Mar 3, 2026 | 11.14 | 11.26 | 10.56 | 10.75 | 10.75 | -6.52% | 150,497 |
| Mar 2, 2026 | 11.48 | 11.81 | 11.40 | 11.50 | 11.50 | -5.19% | 86,134 |
| Feb 27, 2026 | 11.74 | 12.21 | 11.68 | 12.13 | 12.13 | 0.25% | 88,047 |
| Feb 26, 2026 | 12.07 | 12.43 | 11.51 | 12.10 | 12.10 | -0.33% | 75,875 |
| Feb 25, 2026 | 11.96 | 12.46 | 11.85 | 12.14 | 12.14 | 1.76% | 97,910 |
| Feb 24, 2026 | 11.28 | 12.54 | 11.28 | 11.93 | 11.93 | 5.76% | 254,984 |
| Feb 23, 2026 | 11.07 | 11.67 | 10.93 | 11.28 | 11.28 | 1.53% | 159,817 |
| Feb 20, 2026 | 11.56 | 12.01 | 10.90 | 11.11 | 11.11 | -5.04% | 129,542 |
| Feb 19, 2026 | 11.86 | 12.16 | 11.25 | 11.70 | 11.70 | 4.14% | 270,590 |
| Feb 18, 2026 | 11.43 | 11.60 | 11.14 | 11.24 | 11.24 | -2.13% | 162,116 |
| Feb 17, 2026 | 11.96 | 12.29 | 11.27 | 11.48 | 11.48 | 2.78% | 195,684 |
| Feb 13, 2026 | 11.73 | 11.87 | 11.06 | 11.17 | 11.17 | -5.02% | 107,755 |
| Feb 12, 2026 | 12.30 | 12.46 | 10.81 | 11.76 | 11.76 | -4.31% | 252,228 |
| Feb 11, 2026 | 12.14 | 12.29 | 11.57 | 12.29 | 12.29 | 1.24% | 105,082 |
| Feb 10, 2026 | 12.63 | 12.70 | 11.78 | 12.14 | 12.14 | -4.56% | 165,685 |
| Feb 9, 2026 | 12.57 | 12.81 | 12.23 | 12.72 | 12.72 | 1.19% | 85,380 |
| Feb 6, 2026 | 11.64 | 12.78 | 11.64 | 12.57 | 12.57 | 8.93% | 184,747 |
| Feb 5, 2026 | 11.98 | 12.45 | 11.33 | 11.54 | 11.54 | -5.87% | 151,122 |
| Feb 4, 2026 | 12.76 | 12.90 | 12.03 | 12.26 | 12.26 | -3.46% | 159,521 |
| Feb 3, 2026 | 13.00 | 13.57 | 12.06 | 12.70 | 12.70 | -2.68% | 223,338 |
| Feb 2, 2026 | 13.20 | 13.65 | 12.81 | 13.05 | 13.05 | -2.10% | 142,793 |
| Jan 30, 2026 | 13.12 | 13.88 | 12.87 | 13.33 | 13.33 | 0.15% | 373,649 |
| Jan 29, 2026 | 14.80 | 14.94 | 13.01 | 13.31 | 13.31 | 13.86% | 1,206,941 |
| Jan 28, 2026 | 11.42 | 12.36 | 10.97 | 11.69 | 11.69 | 8.85% | 494,291 |
| Jan 27, 2026 | 10.70 | 11.49 | 10.25 | 10.74 | 10.74 | 0.09% | 799,080 |
| Jan 26, 2026 | 10.70 | 10.81 | 9.88 | 10.73 | 10.73 | - | 326,468 |
| Jan 23, 2026 | 10.58 | 10.93 | 10.19 | 10.73 | 10.73 | 2.09% | 254,395 |
| Jan 22, 2026 | 9.55 | 10.65 | 9.22 | 10.51 | 10.51 | 10.98% | 318,035 |
| Jan 21, 2026 | 8.62 | 9.49 | 8.49 | 9.47 | 9.47 | 10.37% | 205,318 |
| Jan 20, 2026 | 8.50 | 9.00 | 8.29 | 8.58 | 8.58 | -2.28% | 147,489 |
| Jan 16, 2026 | 8.85 | 9.19 | 8.60 | 8.78 | 8.78 | -0.23% | 119,375 |
| Jan 15, 2026 | 8.97 | 9.00 | 8.50 | 8.80 | 8.80 | -2.22% | 165,740 |
| Jan 14, 2026 | 9.00 | 9.14 | 8.75 | 9.00 | 9.00 | 0.11% | 92,189 |
| Jan 13, 2026 | 9.01 | 9.45 | 8.64 | 8.99 | 8.99 | 0.56% | 107,480 |
| Jan 12, 2026 | 9.49 | 9.49 | 8.62 | 8.94 | 8.94 | -5.89% | 183,626 |
| Jan 9, 2026 | 9.23 | 9.59 | 9.06 | 9.50 | 9.50 | 3.83% | 252,292 |
| Jan 8, 2026 | 8.43 | 9.23 | 8.31 | 9.15 | 9.15 | 7.77% | 276,912 |
| Jan 7, 2026 | 8.31 | 8.64 | 8.14 | 8.49 | 8.49 | 2.78% | 281,418 |
| Jan 6, 2026 | 7.89 | 8.35 | 7.82 | 8.26 | 8.26 | 3.25% | 174,849 |
| Jan 5, 2026 | 8.05 | 8.14 | 7.83 | 8.00 | 8.00 | -0.62% | 108,674 |
| Jan 2, 2026 | 8.08 | 8.14 | 7.84 | 8.05 | 8.05 | 0.50% | 150,046 |
| Dec 31, 2025 | 7.85 | 8.14 | 7.75 | 8.01 | 8.01 | 1.39% | 122,783 |
| Dec 30, 2025 | 7.98 | 8.13 | 7.74 | 7.90 | 7.90 | -1.37% | 163,768 |
| Dec 29, 2025 | 8.06 | 8.09 | 7.73 | 8.01 | 8.01 | -1.35% | 188,237 |
| Dec 26, 2025 | 8.35 | 8.40 | 8.00 | 8.12 | 8.12 | -3.45% | 99,829 |
| Dec 24, 2025 | 8.36 | 8.59 | 8.14 | 8.41 | 8.41 | 0.12% | 80,461 |
| Dec 23, 2025 | 8.13 | 8.48 | 7.98 | 8.40 | 8.40 | 2.31% | 339,039 |
| Dec 22, 2025 | 7.92 | 8.54 | 7.89 | 8.21 | 8.21 | 4.19% | 216,930 |
| Dec 19, 2025 | 7.82 | 8.17 | 7.75 | 7.88 | 7.88 | 0.77% | 183,616 |
| Dec 18, 2025 | 8.05 | 8.31 | 7.72 | 7.82 | 7.82 | -1.14% | 179,977 |
| Dec 17, 2025 | 8.29 | 8.57 | 7.63 | 7.91 | 7.91 | -3.77% | 242,204 |
| Dec 16, 2025 | 7.86 | 8.47 | 7.80 | 8.22 | 8.22 | 3.27% | 226,600 |
| Dec 15, 2025 | 8.37 | 8.49 | 7.73 | 7.96 | 7.96 | -3.28% | 261,021 |
| Dec 12, 2025 | 7.86 | 8.83 | 7.79 | 8.23 | 8.23 | 4.18% | 383,227 |
| Dec 11, 2025 | 7.81 | 7.95 | 7.50 | 7.90 | 7.90 | 0.89% | 317,886 |
| Dec 10, 2025 | 7.23 | 7.97 | 7.16 | 7.83 | 7.83 | 8.00% | 332,223 |
| Dec 9, 2025 | 7.52 | 7.79 | 7.08 | 7.25 | 7.25 | -3.85% | 282,604 |
| Dec 8, 2025 | 7.14 | 7.58 | 7.04 | 7.54 | 7.54 | 7.41% | 419,354 |
| 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 |