NASDAQ : KRRO
Korro Bio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 14.315 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 210.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Korro Bio, Inc. (KRRO) closed at 15.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.4 | 15.87 | 14.25 | 15.87 | 204,564 | +10.86% |
| 2026-10-30 | 13.99 | 14.55 | 13.41 | 14.315 | 130,748 | +0.81% |
| 2026-10-29 | 13.86 | 14.28 | 13.65 | 14.2 | 147,684 | +2.45% |
| 2026-10-28 | 13.18 | 14.11 | 13.04 | 13.86 | 269,310 | +4.21% |
| 2026-10-27 | 12.73 | 13.95 | 12.41 | 13.3 | 322,655 | +10.65% |
| 2026-10-26 | 11.96 | 12.3 | 11.53 | 12.02 | 183,160 | +0.33% |
| 2026-10-23 | 12.04 | 12.49 | 11.28 | 11.98 | 237,437 | -0.58% |
| 2026-10-22 | 9.4 | 12.1 | 9.085 | 12.05 | 476,475 | +29.71% |
| 2026-10-21 | 9.47 | 9.77 | 9.22 | 9.29 | 115,999 | -1.59% |
| 2026-10-20 | 8.92 | 9.63 | 8.92 | 9.44 | 235,039 | +5.95% |
| 2026-10-19 | 8.58 | 8.94 | 8.36 | 8.91 | 134,873 | +4.95% |
| 2026-10-16 | 9.32 | 9.38 | 8.45 | 8.49 | 129,734 | -8.81% |
| 2026-10-15 | 8.93 | 9.78 | 8.53 | 9.31 | 440,177 | +4.84% |
| 2026-10-14 | 8.62 | 9.13 | 8.34 | 8.88 | 216,497 | +0.79% |
| 2026-10-13 | 9.37 | 9.39 | 8.545 | 8.81 | 263,653 | -5.98% |
| 2026-10-12 | 10.09 | 10.26 | 9.32 | 9.37 | 140,406 | -7.78% |
| 2026-10-09 | 10.6 | 10.78 | 10.125 | 10.16 | 133,510 | -3.97% |
| 2026-10-08 | 10.36 | 10.64 | 10.18 | 10.58 | 167,311 | +0.86% |
| 2026-10-07 | 9.64 | 10.64 | 9.5 | 10.49 | 156,998 | +7.48% |
| 2026-10-06 | 10.2 | 10.35 | 9.47 | 9.76 | 142,620 | -2.11% |
| 2026-10-05 | 9.7 | 10.1 | 9.41 | 9.97 | 112,218 | +3.42% |
| 2026-10-02 | 9.9 | 9.9 | 9.478 | 9.64 | 153,134 | -0.72% |
| 2026-10-01 | 9.93 | 10.27 | 9.465 | 9.71 | 88,781 | -2.02% |
| 2026-09-30 | 9.89 | 10.01 | 9.5 | 9.91 | 108,137 | +3.66% |
| 2026-09-29 | 9.56 | 9.8 | 9.3 | 9.56 | 92,876 | +0.53% |
| 2026-09-28 | 9.49 | 9.655 | 9.24 | 9.51 | 132,438 | -0.63% |
| 2026-09-25 | 9.64 | 9.64 | 9.4 | 9.57 | 114,420 | +0.00% |
| 2026-09-24 | 9.71 | 9.75 | 9.41 | 9.57 | 197,457 | -2.64% |
| 2026-09-23 | 10.31 | 10.31 | 9.55 | 9.83 | 224,715 | -4.93% |
| 2026-09-22 | 10.08 | 10.584 | 10.01 | 10.34 | 213,478 | +3.61% |
| 2026-09-21 | 10.12 | 10.77 | 9.86 | 9.98 | 290,519 | -0.40% |
| 2026-09-18 | 11.71 | 11.945 | 9.505 | 10.02 | 763,397 | -15.08% |
| 2026-09-17 | 14.18 | 14.355 | 11.76 | 11.8 | 400,440 | -14.68% |
| 2026-09-16 | 14.15 | 14.864 | 13.44 | 13.83 | 304,657 | -1.71% |
| 2026-09-15 | 13.87 | 14.2 | 12.98 | 14.07 | 162,602 | +1.37% |
| 2026-09-14 | 13.59 | 15.15 | 13.555 | 13.88 | 264,804 | +0.51% |
| 2026-09-11 | 13.28 | 14.06 | 13.174 | 13.81 | 197,974 | +5.74% |
| 2026-09-10 | 12.8 | 13.16 | 12.38 | 13.06 | 145,795 | +1.01% |
| 2026-09-09 | 13.44 | 13.76 | 12.87 | 12.93 | 131,501 | -4.29% |
| 2026-09-08 | 12.03 | 13.62 | 11.89 | 13.51 | 119,120 | +10.38% |
| 2026-09-04 | 11.53 | 12.3 | 11.53 | 12.24 | 78,430 | +5.34% |
| 2026-09-03 | 12.09 | 12.628 | 11.3 | 11.62 | 82,728 | -2.92% |
| 2026-09-02 | 12.26 | 12.78 | 11.82 | 11.97 | 81,069 | -2.21% |
| 2026-09-01 | 12.57 | 12.635 | 12.14 | 12.24 | 59,005 | -2.00% |
| 2026-08-31 | 12.78 | 13.04 | 12.28 | 12.49 | 87,957 | -3.25% |
| 2026-08-28 | 13.13 | 13.549 | 12.8 | 12.91 | 67,368 | -2.64% |
| 2026-08-27 | 13.62 | 13.69 | 13.235 | 13.26 | 48,569 | -3.07% |
| 2026-08-26 | 13.71 | 13.98 | 13.23 | 13.68 | 41,275 | -0.36% |
| 2026-08-25 | 13.14 | 13.9 | 13.14 | 13.73 | 79,709 | +5.05% |
| 2026-08-24 | 13.18 | 13.597 | 12.66 | 13.07 | 70,368 | -0.83% |
| 2026-08-21 | 13.02 | 13.56 | 13.02 | 13.18 | 45,706 | +1.70% |
| 2026-08-20 | 13.77 | 13.77 | 12.83 | 12.96 | 64,120 | -7.10% |
| 2026-08-19 | 13.5 | 14.185 | 13.5 | 13.95 | 140,967 | +5.52% |
| 2026-08-18 | 13.03 | 13.255 | 12.63 | 13.22 | 70,603 | +0.61% |
| 2026-08-17 | 13.11 | 13.72 | 12.876 | 13.14 | 78,579 | -1.05% |
| 2026-08-14 | 13.34 | 13.34 | 12.72 | 13.28 | 47,074 | -0.08% |
| 2026-08-13 | 13.39 | 13.93 | 12.89 | 13.29 | 113,827 | -0.45% |
| 2026-08-12 | 13.44 | 13.58 | 12.79 | 13.35 | 95,411 | +0.23% |
| 2026-08-11 | 13.61 | 14 | 13.275 | 13.32 | 109,843 | -1.26% |
| 2026-08-10 | 13.24 | 13.73 | 13 | 13.49 | 78,589 | +1.81% |
| 2026-08-07 | 12.24 | 13.3 | 12.24 | 13.25 | 120,198 | +9.32% |
| 2026-08-06 | 11.5 | 12.24 | 11.38 | 12.12 | 173,149 | +5.39% |
| 2026-08-05 | 11.46 | 11.695 | 11.19 | 11.5 | 105,842 | +1.32% |
| 2026-08-04 | 10.93 | 11.41 | 10.527 | 11.35 | 132,447 | +5.68% |
| 2026-08-03 | 10.46 | 10.88 | 10.22 | 10.74 | 94,695 | +3.57% |
| 2026-07-31 | 10.53 | 10.53 | 9.76 | 10.37 | 115,211 | -0.77% |
| 2026-07-30 | 10.26 | 10.591 | 10 | 10.45 | 129,702 | +3.77% |
| 2026-07-29 | 10.53 | 10.565 | 9.92 | 10.07 | 132,338 | -4.10% |
| 2026-07-28 | 10.8 | 10.93 | 10.2 | 10.5 | 153,987 | -2.05% |
| 2026-07-27 | 10.93 | 11.25 | 10.25 | 10.72 | 131,204 | +0.75% |
| 2026-07-24 | 11.6 | 11.6 | 10.605 | 10.64 | 146,972 | -7.72% |
| 2026-07-23 | 11.47 | 11.58 | 11.03 | 11.53 | 138,164 | -1.45% |
| 2026-07-22 | 11.89 | 12.07 | 11.54 | 11.7 | 133,391 | -2.17% |
| 2026-07-21 | 12.04 | 12.09 | 11.62 | 11.96 | 233,726 | +4.00% |
| 2026-07-20 | 12.31 | 12.7 | 11.29 | 11.5 | 232,428 | -6.12% |
| 2026-07-17 | 11.86 | 12.36 | 11.5 | 12.25 | 169,771 | -0.24% |
| 2026-07-16 | 12.94 | 13.13 | 12.12 | 12.28 | 197,984 | -5.76% |
| 2026-07-15 | 13.26 | 13.39 | 12.57 | 13.03 | 133,106 | -1.81% |
| 2026-07-14 | 13.5 | 13.76 | 12.62 | 13.27 | 199,890 | -1.70% |
| 2026-07-13 | 14.42 | 14.46 | 13.1 | 13.5 | 193,485 | -7.28% |
| 2026-07-10 | 14.31 | 14.67 | 13.37 | 14.56 | 233,780 | +1.82% |
| 2026-07-09 | 14.72 | 15.16 | 14 | 14.3 | 163,452 | -2.85% |
| 2026-07-08 | 14.29 | 15.2 | 14.095 | 14.72 | 199,845 | +1.59% |
| 2026-07-07 | 14.06 | 15.1 | 13.85 | 14.49 | 245,186 | +3.06% |
| 2026-07-06 | 13.93 | 15.55 | 13.805 | 14.06 | 463,577 | +0.43% |
| 2026-07-02 | 13.81 | 14.25 | 13.13 | 14 | 324,597 | +2.56% |
| 2026-07-01 | 13.13 | 13.78 | 12.79 | 13.65 | 181,266 | +3.57% |
| 2026-06-30 | 13.22 | 13.48 | 12.67 | 13.18 | 109,044 | -0.11% |
| 2026-06-29 | 12.65 | 13.395 | 12.313 | 13.195 | 166,088 | +3.90% |
| 2026-06-26 | 12.09 | 13.14 | 12.09 | 12.7 | 788,710 | +4.35% |
| 2026-06-25 | 13.56 | 13.61 | 11.97 | 12.17 | 243,857 | -11.62% |
| 2026-06-24 | 13.71 | 15.09 | 13.09 | 13.77 | 448,896 | +0.44% |
| 2026-06-23 | 13.52 | 14.49 | 13.52 | 13.71 | 479,684 | -1.37% |
| 2026-06-22 | 12.99 | 13.95 | 12.6 | 13.9 | 378,301 | +7.01% |
| 2026-06-18 | 11.38 | 13.29 | 11.23 | 12.99 | 736,222 | +17.56% |
| 2026-06-17 | 10.76 | 11.5 | 10.73 | 11.05 | 143,444 | +3.66% |
| 2026-06-16 | 11.65 | 11.69 | 10.55 | 10.66 | 221,498 | -8.58% |
| 2026-06-15 | 11.83 | 12.505 | 11.53 | 11.66 | 244,837 | +0.43% |
| 2026-06-12 | 10.53 | 13.07 | 10.5 | 11.61 | 315,455 | +10.26% |
| 2026-06-11 | 10.7 | 10.945 | 10.25 | 10.53 | 83,050 | -0.57% |
| 2026-06-10 | 10.92 | 11.57 | 10.57 | 10.59 | 91,744 | -3.20% |
| 2026-06-09 | 10.78 | 11.25 | 10.49 | 10.94 | 116,101 | +3.31% |
| 2026-06-08 | 10.82 | 11.105 | 10.52 | 10.59 | 115,176 | -1.21% |
| 2026-06-05 | 11.09 | 11.28 | 10.464 | 10.72 | 187,671 | -4.11% |
| 2026-06-04 | 11.15 | 11.675 | 10.83 | 11.18 | 101,416 | +0.90% |
| 2026-06-03 | 11.12 | 11.138 | 10.5 | 11.08 | 131,201 | +0.73% |
| 2026-06-02 | 12.63 | 12.67 | 10.97 | 11 | 156,892 | -14.93% |
| 2026-06-01 | 13.38 | 13.48 | 12.717 | 12.93 | 60,823 | -3.58% |
| 2026-05-29 | 13.48 | 13.52 | 12.59 | 13.41 | 118,184 | +0.07% |
| 2026-05-28 | 13.61 | 13.99 | 13.08 | 13.4 | 122,297 | -2.62% |
| 2026-05-27 | 12.3 | 13.86 | 12.132 | 13.76 | 204,824 | +11.60% |
| 2026-05-26 | 11.7 | 12.67 | 11.69 | 12.33 | 107,324 | +6.20% |
| 2026-05-22 | 11.32 | 12.17 | 11.25 | 11.61 | 231,218 | +3.66% |
| 2026-05-21 | 9.91 | 11.25 | 9.88 | 11.2 | 278,186 | +11.89% |
| 2026-05-20 | 9.25 | 10.04 | 9.12 | 10.01 | 150,166 | +9.40% |
| 2026-05-19 | 9.92 | 9.92 | 9.13 | 9.15 | 167,967 | -8.22% |
| 2026-05-18 | 10.28 | 10.71 | 9.7 | 9.97 | 138,441 | -2.06% |
| 2026-05-15 | 11 | 11 | 10.14 | 10.18 | 110,059 | -8.12% |
| 2026-05-14 | 11.27 | 11.51 | 10.97 | 11.08 | 63,154 | -1.07% |
| 2026-05-13 | 11.29 | 11.365 | 10.93 | 11.2 | 58,481 | -0.18% |