Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
12.80
-0.04 (-0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
13.05
+0.25 (1.95%)
After-hours: Apr 28, 2026, 4:47 PM EDT
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.74 | 13.13 | 12.68 | 12.85 | 12.85 | 0.08% | 52,426 |
| Apr 27, 2026 | 12.86 | 13.42 | 12.77 | 12.84 | 12.84 | -0.39% | 66,010 |
| Apr 24, 2026 | 13.54 | 13.70 | 12.83 | 12.89 | 12.89 | -5.19% | 100,237 |
| Apr 23, 2026 | 13.87 | 14.14 | 13.27 | 13.60 | 13.60 | -2.82% | 54,722 |
| Apr 22, 2026 | 13.70 | 14.05 | 13.60 | 13.99 | 13.99 | 3.71% | 60,668 |
| Apr 21, 2026 | 14.39 | 14.39 | 13.45 | 13.49 | 13.49 | -5.53% | 67,158 |
| Apr 20, 2026 | 14.21 | 14.54 | 13.33 | 14.28 | 14.28 | -0.76% | 71,872 |
| Apr 17, 2026 | 13.83 | 14.42 | 13.63 | 14.39 | 14.39 | 6.83% | 87,299 |
| Apr 16, 2026 | 13.68 | 13.68 | 13.33 | 13.47 | 13.47 | -1.54% | 85,281 |
| Apr 15, 2026 | 13.87 | 14.07 | 13.33 | 13.68 | 13.68 | -1.79% | 77,439 |
| Apr 14, 2026 | 13.73 | 14.55 | 13.66 | 13.93 | 13.93 | 1.75% | 145,948 |
| Apr 13, 2026 | 12.62 | 13.88 | 12.62 | 13.69 | 13.69 | 7.97% | 117,565 |
| Apr 10, 2026 | 13.15 | 13.26 | 12.50 | 12.68 | 12.68 | -3.06% | 80,662 |
| Apr 9, 2026 | 13.20 | 13.50 | 13.00 | 13.08 | 13.08 | -2.82% | 111,232 |
| Apr 8, 2026 | 14.49 | 14.50 | 13.17 | 13.46 | 13.46 | -3.24% | 129,662 |
| Apr 7, 2026 | 13.59 | 13.97 | 13.02 | 13.91 | 13.91 | 0.87% | 176,676 |
| Apr 6, 2026 | 14.00 | 15.56 | 13.65 | 13.79 | 13.79 | -1.50% | 754,689 |
| Apr 2, 2026 | 12.35 | 14.36 | 12.04 | 14.00 | 14.00 | 10.67% | 303,716 |
| Apr 1, 2026 | 11.44 | 12.70 | 11.43 | 12.65 | 12.65 | 11.75% | 278,689 |
| Mar 31, 2026 | 10.52 | 11.50 | 10.30 | 11.32 | 11.32 | 10.12% | 311,646 |
| Mar 30, 2026 | 10.45 | 10.52 | 9.90 | 10.28 | 10.28 | -1.15% | 245,459 |
| Mar 27, 2026 | 10.80 | 10.87 | 10.25 | 10.40 | 10.40 | -4.67% | 127,073 |
| Mar 26, 2026 | 10.71 | 11.10 | 10.50 | 10.91 | 10.91 | -0.09% | 121,604 |
| Mar 25, 2026 | 10.80 | 11.38 | 10.74 | 10.92 | 10.92 | 3.21% | 228,527 |
| Mar 24, 2026 | 11.15 | 11.31 | 10.53 | 10.58 | 10.58 | -6.12% | 122,248 |
| Mar 23, 2026 | 11.00 | 11.46 | 11.00 | 11.27 | 11.27 | 4.84% | 159,370 |
| Mar 20, 2026 | 11.02 | 11.09 | 10.48 | 10.75 | 10.75 | -2.80% | 180,762 |
| Mar 19, 2026 | 11.26 | 11.40 | 10.91 | 11.06 | 11.06 | -3.07% | 177,358 |
| Mar 18, 2026 | 12.13 | 12.23 | 11.28 | 11.41 | 11.41 | -7.31% | 202,616 |
| Mar 17, 2026 | 12.62 | 12.62 | 12.15 | 12.31 | 12.31 | -2.30% | 251,862 |
| Mar 16, 2026 | 13.23 | 13.71 | 12.45 | 12.60 | 12.60 | -1.56% | 377,587 |
| Mar 13, 2026 | 13.79 | 14.79 | 12.60 | 12.80 | 12.80 | 11.30% | 1,097,264 |
| Mar 12, 2026 | 11.46 | 11.91 | 11.27 | 11.50 | 11.50 | -2.21% | 92,335 |
| Mar 11, 2026 | 11.43 | 11.96 | 11.35 | 11.76 | 11.76 | 2.44% | 181,740 |
| Mar 10, 2026 | 12.23 | 12.73 | 11.34 | 11.48 | 11.48 | -6.67% | 253,194 |
| Mar 9, 2026 | 12.25 | 13.69 | 11.43 | 12.30 | 12.30 | 10.02% | 942,879 |
| 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% | 127,663 |
| Mar 4, 2026 | 10.89 | 11.40 | 10.60 | 11.15 | 11.15 | 3.72% | 76,658 |
| Mar 3, 2026 | 11.14 | 11.26 | 10.56 | 10.75 | 10.75 | -6.52% | 150,826 |
| 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% | 100,911 |
| 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% | 97,924 |
| 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% | 159,915 |
| Feb 20, 2026 | 11.56 | 12.01 | 10.90 | 11.11 | 11.11 | -5.04% | 129,644 |
| 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% | 163,266 |
| Feb 17, 2026 | 11.96 | 12.29 | 11.27 | 11.48 | 11.48 | 2.78% | 195,701 |
| Feb 13, 2026 | 11.73 | 11.87 | 11.06 | 11.17 | 11.17 | -5.02% | 107,962 |
| Feb 12, 2026 | 12.30 | 12.46 | 10.81 | 11.76 | 11.76 | -4.31% | 252,238 |
| Feb 11, 2026 | 12.14 | 12.29 | 11.57 | 12.29 | 12.29 | 1.24% | 105,096 |
| Feb 10, 2026 | 12.63 | 12.70 | 11.78 | 12.14 | 12.14 | -4.56% | 165,960 |
| Feb 9, 2026 | 12.57 | 12.81 | 12.23 | 12.72 | 12.72 | 1.19% | 85,467 |
| 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% | 152,136 |
| Feb 4, 2026 | 12.76 | 12.90 | 12.03 | 12.26 | 12.26 | -3.46% | 159,689 |
| Feb 3, 2026 | 13.00 | 13.57 | 12.06 | 12.70 | 12.70 | -2.68% | 223,341 |
| Feb 2, 2026 | 13.20 | 13.65 | 12.81 | 13.05 | 13.05 | -2.10% | 142,809 |
| Jan 30, 2026 | 13.12 | 13.88 | 12.87 | 13.33 | 13.33 | 0.15% | 374,230 |
| Jan 29, 2026 | 14.80 | 14.94 | 13.01 | 13.31 | 13.31 | 13.86% | 1,208,598 |
| Jan 28, 2026 | 11.42 | 12.36 | 10.97 | 11.69 | 11.69 | 8.85% | 502,655 |
| Jan 27, 2026 | 10.70 | 11.49 | 10.25 | 10.74 | 10.74 | 0.09% | 825,594 |
| Jan 26, 2026 | 10.70 | 10.81 | 9.88 | 10.73 | 10.73 | - | 326,500 |
| Jan 23, 2026 | 10.58 | 10.93 | 10.19 | 10.73 | 10.73 | 2.09% | 254,786 |
| Jan 22, 2026 | 9.55 | 10.65 | 9.22 | 10.51 | 10.51 | 10.98% | 318,159 |
| Jan 21, 2026 | 8.62 | 9.49 | 8.49 | 9.47 | 9.47 | 10.37% | 210,811 |
| Jan 20, 2026 | 8.50 | 9.00 | 8.29 | 8.58 | 8.58 | -2.28% | 147,490 |
| Jan 16, 2026 | 8.85 | 9.19 | 8.60 | 8.78 | 8.78 | -0.23% | 124,599 |
| 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% | 92,218 |
| 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% | 183,830 |
| Jan 9, 2026 | 9.23 | 9.59 | 9.06 | 9.50 | 9.50 | 3.83% | 265,322 |
| Jan 8, 2026 | 8.43 | 9.23 | 8.31 | 9.15 | 9.15 | 7.77% | 277,831 |
| 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% | 175,880 |
| Jan 5, 2026 | 8.05 | 8.14 | 7.83 | 8.00 | 8.00 | -0.62% | 108,699 |
| Jan 2, 2026 | 8.08 | 8.14 | 7.84 | 8.05 | 8.05 | 0.50% | 150,096 |
| 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% | 188,260 |
| Dec 26, 2025 | 8.35 | 8.40 | 8.00 | 8.12 | 8.12 | -3.45% | 99,891 |
| Dec 24, 2025 | 8.36 | 8.59 | 8.14 | 8.41 | 8.41 | 0.12% | 80,497 |
| Dec 23, 2025 | 8.13 | 8.48 | 7.98 | 8.40 | 8.40 | 2.31% | 339,613 |
| Dec 22, 2025 | 7.92 | 8.54 | 7.89 | 8.21 | 8.21 | 4.19% | 216,960 |
| Dec 19, 2025 | 7.82 | 8.17 | 7.75 | 7.88 | 7.88 | 0.77% | 183,679 |
| 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% | 242,214 |
| Dec 16, 2025 | 7.86 | 8.47 | 7.80 | 8.22 | 8.22 | 3.27% | 226,832 |
| Dec 15, 2025 | 8.37 | 8.49 | 7.73 | 7.96 | 7.96 | -3.28% | 261,267 |
| Dec 12, 2025 | 7.86 | 8.83 | 7.79 | 8.23 | 8.23 | 4.18% | 384,412 |
| Dec 11, 2025 | 7.81 | 7.95 | 7.50 | 7.90 | 7.90 | 0.89% | 318,388 |
| Dec 10, 2025 | 7.23 | 7.97 | 7.16 | 7.83 | 7.83 | 8.00% | 333,013 |
| Dec 9, 2025 | 7.52 | 7.79 | 7.08 | 7.25 | 7.25 | -3.85% | 282,737 |
| 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% | 602,083 |
| Dec 4, 2025 | 6.02 | 7.04 | 5.92 | 6.81 | 6.81 | 12.75% | 962,321 |
| Dec 3, 2025 | 5.30 | 6.09 | 5.23 | 6.04 | 6.04 | 14.39% | 857,774 |