Korro Bio, Inc. (KRRO)
NASDAQ: KRRO · Real-Time Price · USD
13.24
+0.54 (4.21%)
At close: Jun 29, 2026, 4:00 PM EDT
13.20
-0.04 (-0.30%)
After-hours: Jun 29, 2026, 4:01 PM EDT
Korro Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 12.65 | 13.40 | 12.31 | 13.07 | - | 2.91% | 120,354 |
| Jun 26, 2026 | 12.09 | 13.14 | 12.09 | 12.70 | 12.70 | 4.35% | 778,530 |
| Jun 25, 2026 | 13.56 | 13.61 | 11.97 | 12.17 | 12.17 | -11.62% | 231,471 |
| Jun 24, 2026 | 13.71 | 15.09 | 13.09 | 13.77 | 13.77 | 0.44% | 448,783 |
| Jun 23, 2026 | 13.52 | 14.49 | 13.52 | 13.71 | 13.71 | -1.37% | 479,612 |
| Jun 22, 2026 | 12.99 | 13.95 | 12.60 | 13.90 | 13.90 | 7.01% | 378,208 |
| Jun 18, 2026 | 11.38 | 13.29 | 11.23 | 12.99 | 12.99 | 17.56% | 727,727 |
| Jun 17, 2026 | 10.76 | 11.50 | 10.73 | 11.05 | 11.05 | 3.66% | 143,414 |
| Jun 16, 2026 | 11.65 | 11.69 | 10.55 | 10.66 | 10.66 | -8.58% | 221,498 |
| Jun 15, 2026 | 11.83 | 12.51 | 11.53 | 11.66 | 11.66 | 0.43% | 244,837 |
| Jun 12, 2026 | 10.53 | 13.07 | 10.50 | 11.61 | 11.61 | 10.26% | 315,455 |
| Jun 11, 2026 | 10.70 | 10.95 | 10.25 | 10.53 | 10.53 | -0.57% | 83,050 |
| Jun 10, 2026 | 10.92 | 11.57 | 10.57 | 10.59 | 10.59 | -3.20% | 91,744 |
| Jun 9, 2026 | 10.78 | 11.25 | 10.49 | 10.94 | 10.94 | 3.31% | 116,101 |
| Jun 8, 2026 | 10.82 | 11.11 | 10.52 | 10.59 | 10.59 | -1.21% | 115,176 |
| Jun 5, 2026 | 11.09 | 11.28 | 10.46 | 10.72 | 10.72 | -4.11% | 187,671 |
| Jun 4, 2026 | 11.15 | 11.68 | 10.83 | 11.18 | 11.18 | 0.90% | 101,416 |
| Jun 3, 2026 | 11.12 | 11.14 | 10.50 | 11.08 | 11.08 | 0.73% | 131,201 |
| Jun 2, 2026 | 12.63 | 12.67 | 10.97 | 11.00 | 11.00 | -14.93% | 156,892 |
| Jun 1, 2026 | 13.38 | 13.48 | 12.72 | 12.93 | 12.93 | -3.58% | 60,823 |
| May 29, 2026 | 13.48 | 13.52 | 12.59 | 13.41 | 13.41 | 0.07% | 118,184 |
| May 28, 2026 | 13.61 | 13.99 | 13.08 | 13.40 | 13.40 | -2.62% | 122,297 |
| May 27, 2026 | 12.30 | 13.86 | 12.13 | 13.76 | 13.76 | 11.60% | 204,824 |
| May 26, 2026 | 11.70 | 12.67 | 11.69 | 12.33 | 12.33 | 6.20% | 107,324 |
| May 22, 2026 | 11.32 | 12.17 | 11.25 | 11.61 | 11.61 | 3.66% | 231,218 |
| May 21, 2026 | 9.91 | 11.25 | 9.88 | 11.20 | 11.20 | 11.89% | 278,186 |
| May 20, 2026 | 9.25 | 10.04 | 9.12 | 10.01 | 10.01 | 9.40% | 150,166 |
| May 19, 2026 | 9.92 | 9.92 | 9.13 | 9.15 | 9.15 | -8.22% | 167,967 |
| May 18, 2026 | 10.28 | 10.71 | 9.70 | 9.97 | 9.97 | -2.06% | 138,441 |
| May 15, 2026 | 11.00 | 11.00 | 10.14 | 10.18 | 10.18 | -8.12% | 110,059 |
| May 14, 2026 | 11.27 | 11.51 | 10.97 | 11.08 | 11.08 | -1.07% | 63,154 |
| May 13, 2026 | 11.29 | 11.37 | 10.93 | 11.20 | 11.20 | -0.18% | 58,481 |
| May 12, 2026 | 11.41 | 11.57 | 10.89 | 11.22 | 11.22 | -2.09% | 118,092 |
| May 11, 2026 | 12.12 | 12.68 | 11.40 | 11.46 | 11.46 | -4.90% | 129,619 |
| May 8, 2026 | 12.73 | 12.73 | 11.61 | 12.05 | 12.05 | -6.52% | 252,661 |
| May 7, 2026 | 13.00 | 13.65 | 12.65 | 12.89 | 12.89 | -3.37% | 99,859 |
| May 6, 2026 | 12.72 | 13.51 | 12.34 | 13.34 | 13.34 | 5.96% | 91,751 |
| May 5, 2026 | 13.21 | 13.31 | 12.25 | 12.59 | 12.59 | -3.38% | 111,566 |
| May 4, 2026 | 13.45 | 13.80 | 13.02 | 13.03 | 13.03 | -3.98% | 50,038 |
| May 1, 2026 | 13.44 | 13.81 | 13.20 | 13.57 | 13.57 | 0.59% | 74,971 |
| Apr 30, 2026 | 12.73 | 13.70 | 12.56 | 13.49 | 13.49 | 6.98% | 70,135 |
| Apr 29, 2026 | 12.67 | 12.99 | 12.42 | 12.61 | 12.61 | -1.48% | 72,324 |
| Apr 28, 2026 | 12.74 | 13.13 | 12.68 | 12.80 | 12.80 | -0.31% | 52,437 |
| 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 |