5 DAY PERFORMANCE
+775.38%
1 MONTH PERFORMANCE
+36.58%
3 MONTH PERFORMANCE
+39.30%
6 MONTH PERFORMANCE
+216.79%
YEAR-TO-DATE PERFORMANCE
+21.41%
1 YEAR PERFORMANCE
+8.55%
Korro Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.82 | $7.02 (2.93%) | $7.24 | $6.73 | 602.08 K | $65.92 M |
| 12/04/2025 | $6.02 | $6.81 (13.12%) | $7.04 | $5.92 | 962.32 K | $63.95 M |
| 12/03/2025 | $5.30 | $6.04 (13.96%) | $6.09 | $5.23 | 857.80 K | $56.72 M |
| 12/02/2025 | $5.42 | $5.28 (-2.58%) | $5.42 | $5.20 | 422.91 K | $49.58 M |
| 12/01/2025 | $5.53 | $5.38 (-2.71%) | $5.58 | $5.34 | 347.06 K | $50.52 M |
| 11/28/2025 | $5.57 | $5.70 (2.33%) | $5.78 | $5.45 | 165.14 K | $53.53 M |
| 11/26/2025 | $5.73 | $5.52 (-3.66%) | $5.79 | $5.42 | 282.80 K | $51.84 M |
| 11/25/2025 | $5.87 | $5.73 (-2.39%) | $6.05 | $5.61 | 360.42 K | $53.81 M |
| 11/24/2025 | $6.26 | $5.90 (-5.75%) | $6.34 | $5.76 | 684.40 K | $55.40 M |
| 11/21/2025 | $6.02 | $6.28 (4.32%) | $6.38 | $5.93 | 546.80 K | $58.97 M |
| 11/20/2025 | $6.41 | $5.99 (-6.55%) | $6.59 | $5.99 | 628.10 K | $56.25 M |
| 11/19/2025 | $6.27 | $6.41 (2.23%) | $6.46 | $6.08 | 562.40 K | $60.19 M |
| 11/18/2025 | $6.12 | $6.22 (1.63%) | $6.32 | $5.82 | 952.00 K | $58.41 M |
| 11/17/2025 | $6.08 | $6.15 (1.15%) | $6.50 | $5.91 | 1.16 M | $57.75 M |
| 11/14/2025 | $5.77 | $6.07 (5.2%) | $6.56 | $5.70 | 2.07 M | $57.00 M |
| 11/13/2025 | $6.99 | $6.50 (-7.01%) | $7.12 | $6.04 | 8.41 M | $61.04 M |
| 11/12/2025 | $33.09 | $31.42 (-5.05%) | $33.92 | $31.24 | 3.54 M | $295.05 M |
| 11/11/2025 | $32.54 | $32.80 (0.8%) | $33.11 | $30.27 | 116.70 K | $308.01 M |
| 11/10/2025 | $34.80 | $32.62 (-6.26%) | $36.79 | $31.71 | 104.40 K | $306.32 M |
| 11/07/2025 | $31.88 | $33.84 (6.15%) | $34.30 | $30.24 | 115.71 K | $317.78 M |
| 11/06/2025 | $32.38 | $32.57 (0.59%) | $33.33 | $31.44 | 107.40 K | $305.85 M |
| 11/05/2025 | $34.25 | $32.35 (-5.55%) | $34.25 | $31.17 | 221.73 K | $303.78 M |
| 11/04/2025 | $36.01 | $33.85 (-6%) | $38.42 | $33.68 | 151.42 K | $317.87 M |
| 11/03/2025 | $40.93 | $36.82 (-10.04%) | $41.55 | $36.41 | 185.05 K | $345.76 M |
| 10/31/2025 | $37.12 | $40.91 (10.21%) | $42.70 | $36.01 | 343.10 K | $384.17 M |
| 10/30/2025 | $38.66 | $36.45 (-5.72%) | $39.84 | $36.45 | 79.63 K | $342.29 M |
| 10/29/2025 | $40.33 | $38.78 (-3.84%) | $40.50 | $38.02 | 104.04 K | $364.17 M |
| 10/28/2025 | $39.65 | $40.08 (1.08%) | $40.97 | $38.56 | 113.90 K | $376.37 M |
| 10/27/2025 | $38.90 | $39.58 (1.75%) | $39.85 | $37.82 | 116.45 K | $371.68 M |
| 10/24/2025 | $37.21 | $38.09 (2.36%) | $39.88 | $36.50 | 251.73 K | $357.69 M |
| 10/23/2025 | $40.61 | $37.50 (-7.66%) | $42.93 | $37.40 | 125.92 K | $352.15 M |
| 10/22/2025 | $41.01 | $40.61 (-0.98%) | $41.98 | $38.95 | 160.42 K | $381.35 M |
| 10/21/2025 | $46.28 | $41.44 (-10.46%) | $46.28 | $40.46 | 198.30 K | $389.14 M |
| 10/20/2025 | $43.72 | $46.35 (6.02%) | $48.70 | $42.25 | 216.70 K | $435.25 M |
| 10/17/2025 | $48.34 | $42.15 (-12.81%) | $50.45 | $41.11 | 337.98 K | $395.81 M |
| 10/16/2025 | $51.40 | $48.60 (-5.45%) | $55.89 | $48.37 | 346.43 K | $456.38 M |
| 10/15/2025 | $45.78 | $51.36 (12.19%) | $53.00 | $44.00 | 419.56 K | $482.30 M |
| 10/14/2025 | $44.01 | $45.78 (4.02%) | $46.95 | $42.22 | 102.60 K | $429.90 M |
| 10/13/2025 | $44.09 | $45.71 (3.67%) | $47.55 | $42.05 | 259.51 K | $429.24 M |
| 10/10/2025 | $46.80 | $42.97 (-8.18%) | $46.80 | $40.70 | 396.80 K | $403.51 M |
| 10/09/2025 | $45.29 | $46.74 (3.2%) | $50.64 | $43.90 | 460.37 K | $438.91 M |
| 10/08/2025 | $45.07 | $45.81 (1.64%) | $46.79 | $42.01 | 376.61 K | $430.18 M |
| 10/07/2025 | $43.70 | $48.77 (11.6%) | $49.41 | $43.70 | 229.44 K | $457.98 M |
| 10/06/2025 | $46.80 | $43.70 (-6.62%) | $49.01 | $43.41 | 287.10 K | $410.37 M |
| 10/03/2025 | $46.30 | $46.22 (-0.17%) | $48.60 | $44.80 | 166.83 K | $434.03 M |
| 10/02/2025 | $44.78 | $45.72 (2.1%) | $45.99 | $41.50 | 160.43 K | $429.34 M |
| 10/01/2025 | $47.81 | $43.91 (-8.16%) | $49.71 | $43.68 | 289.06 K | $412.34 M |
| 09/30/2025 | $43.10 | $47.89 (11.11%) | $48.36 | $42.35 | 491.64 K | $449.71 M |
| 09/29/2025 | $40.83 | $42.80 (4.82%) | $43.00 | $39.71 | 421.97 K | $401.92 M |
| 09/26/2025 | $38.05 | $40.66 (6.86%) | $42.30 | $37.99 | 151.00 K | $381.82 M |
| 09/25/2025 | $37.88 | $38.15 (0.71%) | $39.27 | $35.51 | 268.70 K | $358.25 M |
| 09/24/2025 | $34.94 | $38.53 (10.27%) | $39.85 | $34.94 | 289.79 K | $361.82 M |
| 09/23/2025 | $34.22 | $35.43 (3.54%) | $37.65 | $34.15 | 207.52 K | $332.71 M |
| 09/22/2025 | $36.49 | $34.21 (-6.25%) | $38.03 | $33.45 | 207.74 K | $321.25 M |
| 09/19/2025 | $33.45 | $36.05 (7.77%) | $36.84 | $33.04 | 219.70 K | $338.53 M |
| 09/18/2025 | $31.05 | $33.22 (6.99%) | $33.49 | $30.50 | 156.41 K | $311.95 M |
| 09/17/2025 | $31.23 | $30.38 (-2.72%) | $32.80 | $30.36 | 151.12 K | $285.28 M |
| 09/16/2025 | $31.24 | $31.14 (-0.32%) | $32.06 | $30.50 | 95.96 K | $292.42 M |
| 09/15/2025 | $31.15 | $31.35 (0.64%) | $32.18 | $30.00 | 120.10 K | $294.39 M |
| 09/12/2025 | $34.37 | $30.76 (-10.5%) | $34.82 | $30.00 | 237.47 K | $288.85 M |
| 09/11/2025 | $35.99 | $34.39 (-4.45%) | $37.03 | $33.02 | 282.10 K | $322.94 M |
| 09/10/2025 | $36.27 | $35.51 (-2.1%) | $36.65 | $34.25 | 242.90 K | $333.46 M |
| 09/09/2025 | $33.00 | $36.12 (9.45%) | $36.48 | $32.75 | 293.00 K | $339.19 M |
| 09/08/2025 | $33.09 | $32.92 (-0.51%) | $33.24 | $29.26 | 397.90 K | $309.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
