NASDAQ : KRSA
Korsana Biosciences, Inc. — Price history
Healthcare · Medical - Pharmaceuticals · United States
Last price 31.05 USD (Nov 2, 2026, 10:21 AM EST) · Market cap 1.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Korsana Biosciences, Inc. (KRSA) closed at 31.66 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 | 30 | 31.91 | 29.93 | 31.66 | 197,546 | +5.04% |
| 2026-10-30 | 30 | 30.275 | 29.288 | 30.14 | 104,184 | -0.26% |
| 2026-10-29 | 29.5 | 31.02 | 29.5 | 30.22 | 138,992 | +0.37% |
| 2026-10-28 | 30.83 | 30.91 | 29.75 | 30.11 | 118,328 | +0.13% |
| 2026-10-27 | 31.81 | 32.255 | 29.5 | 30.07 | 196,733 | -6.29% |
| 2026-10-26 | 31.13 | 32.425 | 30.71 | 32.09 | 230,502 | +2.49% |
| 2026-10-23 | 34.16 | 34.16 | 30 | 31.31 | 402,009 | -6.34% |
| 2026-10-22 | 32 | 34.74 | 31.82 | 33.43 | 93,074 | +2.74% |
| 2026-10-21 | 30.49 | 32.92 | 29.78 | 32.54 | 129,773 | +4.87% |
| 2026-10-20 | 31.24 | 32.055 | 29.965 | 31.03 | 105,818 | -1.21% |
| 2026-10-19 | 32.6 | 33.885 | 31.1 | 31.41 | 346,103 | -3.00% |
| 2026-10-16 | 33.81 | 33.81 | 32.07 | 32.38 | 112,960 | -3.77% |
| 2026-10-15 | 34.7 | 35.15 | 33.42 | 33.65 | 176,035 | -1.95% |
| 2026-10-14 | 32.11 | 34.5 | 30.775 | 34.32 | 193,572 | +8.40% |
| 2026-10-13 | 35.19 | 35.19 | 31 | 31.66 | 170,635 | -6.99% |
| 2026-10-12 | 34.25 | 35.17 | 33.1 | 34.04 | 59,197 | +0.35% |
| 2026-10-09 | 33.5 | 35.34 | 33.33 | 33.92 | 45,917 | +1.22% |
| 2026-10-08 | 31.65 | 33.895 | 31.45 | 33.51 | 194,126 | +5.88% |
| 2026-10-07 | 32.36 | 32.4 | 31 | 31.65 | 37,077 | -0.38% |
| 2026-10-06 | 30.5 | 31.92 | 30.5 | 31.77 | 42,625 | +3.42% |
| 2026-10-05 | 30.49 | 31.655 | 29.93 | 30.72 | 104,270 | +0.75% |
| 2026-10-02 | 31.79 | 32.64 | 29.5 | 30.49 | 51,667 | -2.28% |
| 2026-10-01 | 31.43 | 32.025 | 30.745 | 31.2 | 14,738 | -2.50% |
| 2026-09-30 | 34.3 | 34.33 | 30.25 | 32 | 121,132 | -5.88% |
| 2026-09-29 | 32.4 | 36.77 | 30.94 | 34 | 96,908 | +10.28% |
| 2026-09-28 | 32.5 | 33.75 | 29.03 | 30.83 | 51,565 | -0.55% |
| 2026-09-25 | 37.19 | 37.25 | 30.59 | 31 | 34,800 | -16.64% |
| 2026-09-24 | 31.72 | 37.265 | 31.65 | 37.19 | 411,347 | +15.14% |
| 2026-09-23 | 34.97 | 35.39 | 31.25 | 32.3 | 66,332 | -7.66% |
| 2026-09-22 | 34.37 | 34.99 | 30.8 | 34.98 | 26,625 | +5.33% |
| 2026-09-21 | 33.45 | 34.395 | 31.9 | 33.21 | 21,681 | -5.09% |
| 2026-09-18 | 33.32 | 35.475 | 32 | 34.99 | 33,891 | +3.77% |
| 2026-09-17 | 30.57 | 34 | 30.57 | 33.72 | 31,716 | +7.97% |
| 2026-09-16 | 31.44 | 32.61 | 29.94 | 31.23 | 35,504 | -2.65% |
| 2026-09-15 | 30.44 | 35.325 | 30.44 | 32.08 | 118,954 | +1.49% |
| 2026-09-14 | 30.85 | 33.75 | 29.377 | 31.61 | 52,129 | -0.92% |
| 2026-09-11 | 25.22 | 32.12 | 25.22 | 31.905 | 114,119 | +29.91% |
| 2026-09-10 | 23.53 | 25.52 | 22.99 | 24.56 | 33,288 | -6.26% |
| 2026-09-09 | 21.2 | 26.2 | 21 | 26.2 | 28,025 | +11.39% |
| 2026-09-08 | 26.04 | 26.88 | 19.74 | 23.52 | 62,485 | -20.94% |
| 2026-09-04 | 31.71 | 31.71 | 28.56 | 29.75 | 14,861 | -14.31% |
| 2026-09-03 | 31.57 | 36.33 | 31.22 | 34.72 | 21,508 | +9.73% |
| 2026-09-02 | 28.91 | 32.41 | 27.882 | 31.64 | 16,323 | +8.39% |
| 2026-09-01 | 25.62 | 29.54 | 25.62 | 29.19 | 17,678 | +13.32% |
| 2026-08-31 | 26.39 | 27.23 | 24.815 | 25.76 | 23,649 | -2.90% |
| 2026-08-28 | 27.93 | 29.89 | 26.25 | 26.53 | 8,572 | -5.01% |
| 2026-08-27 | 28.7 | 29.82 | 27.58 | 27.93 | 13,869 | -3.86% |
| 2026-08-26 | 27.79 | 30.8 | 27.759 | 29.05 | 13,037 | +3.75% |
| 2026-08-25 | 27.51 | 29.26 | 27.51 | 28 | 11,612 | +1.78% |
| 2026-08-24 | 28.21 | 30.8 | 27.3 | 27.51 | 12,966 | +1.03% |
| 2026-08-21 | 28.49 | 30.018 | 26.46 | 27.23 | 9,392 | -4.42% |
| 2026-08-20 | 28.49 | 31.277 | 28.071 | 28.49 | 12,304 | -1.45% |
| 2026-08-19 | 28.35 | 30.1 | 28.35 | 28.91 | 2,085 | +0.24% |
| 2026-08-18 | 27.44 | 29.75 | 27.093 | 28.84 | 2,090 | +2.23% |
| 2026-08-17 | 26.32 | 29.4 | 26.32 | 28.21 | 2,194 | +6.33% |
| 2026-08-14 | 26.95 | 27.789 | 26.11 | 26.53 | 3,457 | -3.07% |
| 2026-08-13 | 27.44 | 31.15 | 26.65 | 27.37 | 11,853 | -0.26% |
| 2026-08-12 | 24.71 | 29.12 | 24.71 | 27.44 | 14,670 | +9.80% |
| 2026-08-11 | 24.92 | 25.69 | 23.8 | 24.99 | 1,514 | -0.28% |
| 2026-08-10 | 24.57 | 26.11 | 24.57 | 25.06 | 1,192 | +0.28% |
| 2026-08-07 | 24.5 | 25.97 | 24.5 | 24.99 | 2,834 | +0.28% |
| 2026-08-06 | 23.871 | 25.9 | 23.871 | 24.92 | 700 | +0.28% |
| 2026-08-05 | 24.5 | 25.83 | 23.79 | 24.85 | 5,713 | +1.14% |
| 2026-08-04 | 24.43 | 25.69 | 24.043 | 24.57 | 910 | +0.57% |
| 2026-08-03 | 23.87 | 25.06 | 23.562 | 24.43 | 740 | +1.45% |
| 2026-07-31 | 24.36 | 25.165 | 23.524 | 24.08 | 2,243 | -1.71% |
| 2026-07-30 | 24.5 | 24.528 | 24.29 | 24.5 | 505 | +0.00% |
| 2026-07-29 | 24.22 | 25.199 | 23.983 | 24.5 | 1,438 | +0.00% |
| 2026-07-28 | 24.5 | 25.585 | 23.59 | 24.5 | 2,643 | +0.00% |
| 2026-07-27 | 23.87 | 24.85 | 23.87 | 24.5 | 2,257 | +0.00% |
| 2026-07-24 | 25.06 | 25.34 | 23.815 | 24.5 | 10,482 | -3.31% |
| 2026-07-23 | 25.55 | 25.564 | 25.2 | 25.34 | 838 | -0.28% |
| 2026-07-22 | 26.11 | 26.6 | 25.2 | 25.41 | 1,630 | -1.76% |
| 2026-07-21 | 25.83 | 26.04 | 25.2 | 25.865 | 1,083 | +1.23% |
| 2026-07-20 | 25.27 | 26.32 | 24.92 | 25.55 | 2,893 | +0.27% |
| 2026-07-17 | 25.2 | 25.69 | 25.011 | 25.48 | 2,591 | -0.55% |
| 2026-07-16 | 25.69 | 26.88 | 24.921 | 25.62 | 1,634 | -1.35% |
| 2026-07-15 | 26.46 | 27.299 | 25.69 | 25.97 | 3,299 | -3.13% |
| 2026-07-14 | 27.16 | 27.58 | 24.85 | 26.81 | 4,366 | +0.26% |
| 2026-07-13 | 26.18 | 27.125 | 25.76 | 26.74 | 1,687 | -0.39% |
| 2026-07-10 | 26.95 | 26.95 | 24.571 | 26.845 | 3,937 | -2.42% |
| 2026-07-09 | 24.57 | 27.79 | 24.15 | 27.51 | 14,927 | +13.09% |
| 2026-07-08 | 23.275 | 24.43 | 23.275 | 24.325 | 923 | -0.14% |
| 2026-07-07 | 23.87 | 24.36 | 23.52 | 24.36 | 1,606 | +0.58% |
| 2026-07-06 | 23.52 | 24.43 | 23.52 | 24.22 | 715 | +0.87% |
| 2026-07-02 | 24.08 | 24.989 | 23.451 | 24.01 | 1,876 | +1.78% |
| 2026-07-01 | 24.08 | 25.135 | 23.45 | 23.59 | 3,931 | -0.59% |
| 2026-06-30 | 22.96 | 24.36 | 22.96 | 23.73 | 2,235 | +1.04% |
| 2026-06-29 | 23.38 | 23.89 | 23.38 | 23.485 | 1,163 | -0.74% |
| 2026-06-26 | 21.98 | 23.66 | 21.98 | 23.66 | 3,995 | +6.62% |
| 2026-06-25 | 21.84 | 22.851 | 21.84 | 22.19 | 1,997 | +0.96% |
| 2026-06-24 | 22.75 | 23.205 | 21.98 | 21.98 | 5,945 | -3.98% |
| 2026-06-23 | 21.91 | 23.45 | 21.91 | 22.89 | 2,001 | +1.55% |
| 2026-06-22 | 21.98 | 22.96 | 21.178 | 22.54 | 2,887 | +0.62% |
| 2026-06-18 | 22.54 | 23.099 | 22.4 | 22.4 | 6,273 | +0.63% |
| 2026-06-17 | 21.91 | 23.45 | 21.91 | 22.26 | 2,935 | +0.00% |
| 2026-06-16 | 22.05 | 22.68 | 21.77 | 22.26 | 8,983 | +0.00% |
| 2026-06-15 | 23.17 | 23.8 | 22.26 | 22.26 | 5,295 | -2.15% |
| 2026-06-12 | 21.77 | 22.89 | 21.77 | 22.75 | 5,585 | +1.25% |
| 2026-06-11 | 21.63 | 22.47 | 21 | 22.47 | 3,143 | +3.88% |
| 2026-06-10 | 20.72 | 22.12 | 20.72 | 21.63 | 3,009 | +3.00% |
| 2026-06-09 | 21 | 21.665 | 20.86 | 21 | 3,412 | -0.33% |
| 2026-06-08 | 21.56 | 21.56 | 20.79 | 21.07 | 4,008 | +1.01% |
| 2026-06-05 | 20.86 | 21.63 | 20.72 | 20.86 | 3,492 | -2.61% |
| 2026-06-04 | 20.72 | 21.805 | 20.72 | 21.42 | 6,065 | +2.00% |
| 2026-06-03 | 21 | 21.279 | 20.86 | 21 | 4,508 | -0.66% |
| 2026-06-02 | 21.315 | 21.42 | 20.72 | 21.14 | 4,450 | -1.95% |
| 2026-06-01 | 21.56 | 22.05 | 20.72 | 21.56 | 3,869 | -2.22% |
| 2026-05-29 | 22.705 | 22.959 | 22.05 | 22.05 | 5,015 | -0.94% |
| 2026-05-28 | 22.05 | 22.96 | 21.91 | 22.26 | 3,281 | +0.95% |
| 2026-05-27 | 21.7 | 22.68 | 21.423 | 22.05 | 3,349 | -1.56% |
| 2026-05-26 | 21.56 | 22.4 | 21.07 | 22.4 | 4,176 | +0.63% |
| 2026-05-22 | 21.63 | 23.45 | 21.63 | 22.26 | 5,360 | +0.63% |
| 2026-05-21 | 21.56 | 22.47 | 21.21 | 22.12 | 2,238 | +2.60% |
| 2026-05-20 | 20.86 | 21.98 | 20.86 | 21.56 | 8,543 | +2.67% |
| 2026-05-19 | 21 | 21.349 | 20.51 | 21 | 5,525 | -0.66% |
| 2026-05-18 | 21.35 | 22.05 | 20.755 | 21.14 | 7,753 | -3.21% |
| 2026-05-15 | 21.42 | 22.19 | 21.42 | 21.84 | 7,401 | +0.97% |
| 2026-05-14 | 21.63 | 22.4 | 21.455 | 21.63 | 16,110 | -1.28% |
| 2026-05-13 | 21.56 | 22.54 | 21.56 | 21.91 | 20,564 | -1.57% |