5 DAY PERFORMANCE
+18.61%
1 MONTH PERFORMANCE
-15.11%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
+53.56%
1 YEAR PERFORMANCE
-22.45%
Korro Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.63 | $12.68 (0.4%) | $13.17 | $12.24 | 26.92 K | $223.40 M |
| 08/06/2026 | $11.50 | $12.12 (5.39%) | $12.24 | $11.38 | 173.15 K | $213.54 M |
| 08/05/2026 | $11.46 | $11.50 (0.35%) | $11.70 | $11.19 | 105.84 K | $202.61 M |
| 08/04/2026 | $10.93 | $11.35 (3.84%) | $11.41 | $10.53 | 132.45 K | $199.97 M |
| 08/03/2026 | $10.46 | $10.74 (2.68%) | $10.88 | $10.22 | 94.70 K | $189.22 M |
| 07/31/2026 | $10.53 | $10.37 (-1.52%) | $10.53 | $9.76 | 115.21 K | $120.28 M |
| 07/30/2026 | $10.26 | $10.45 (1.85%) | $10.59 | $10.00 | 129.70 K | $121.21 M |
| 07/29/2026 | $10.53 | $10.07 (-4.37%) | $10.57 | $9.92 | 139.02 K | $116.80 M |
| 07/28/2026 | $10.80 | $10.50 (-2.78%) | $10.93 | $10.20 | 154.00 K | $121.79 M |
| 07/27/2026 | $10.93 | $10.72 (-1.92%) | $11.25 | $10.25 | 131.20 K | $124.34 M |
| 07/24/2026 | $11.60 | $10.64 (-8.28%) | $11.60 | $10.61 | 147.00 K | $123.41 M |
| 07/23/2026 | $11.47 | $11.53 (0.52%) | $11.58 | $11.03 | 138.20 K | $133.73 M |
| 07/22/2026 | $11.89 | $11.70 (-1.6%) | $12.07 | $11.54 | 133.40 K | $135.70 M |
| 07/21/2026 | $12.04 | $11.96 (-0.66%) | $12.09 | $11.62 | 233.73 K | $138.72 M |
| 07/20/2026 | $12.31 | $11.50 (-6.58%) | $12.70 | $11.29 | 232.43 K | $133.39 M |
| 07/17/2026 | $11.86 | $12.25 (3.29%) | $12.36 | $11.50 | 169.80 K | $142.08 M |
| 07/16/2026 | $12.94 | $12.28 (-5.1%) | $13.13 | $12.12 | 198.00 K | $142.43 M |
| 07/15/2026 | $13.26 | $13.03 (-1.73%) | $13.39 | $12.57 | 133.11 K | $151.13 M |
| 07/14/2026 | $13.50 | $13.27 (-1.7%) | $13.76 | $12.62 | 199.90 K | $153.91 M |
| 07/13/2026 | $14.42 | $13.50 (-6.38%) | $14.46 | $13.10 | 193.50 K | $156.58 M |
| 07/10/2026 | $14.31 | $14.56 (1.75%) | $14.67 | $13.37 | 233.80 K | $168.88 M |
| 07/09/2026 | $14.72 | $14.30 (-2.85%) | $15.16 | $14.00 | 163.50 K | $165.86 M |
| 07/08/2026 | $14.29 | $14.72 (3.01%) | $15.20 | $14.10 | 199.85 K | $170.73 M |
| 07/07/2026 | $14.06 | $14.49 (3.06%) | $15.10 | $13.85 | 245.20 K | $168.07 M |
| 07/06/2026 | $13.93 | $14.06 (0.93%) | $15.55 | $13.81 | 463.60 K | $163.08 M |
| 07/02/2026 | $13.81 | $14.00 (1.38%) | $14.25 | $13.13 | 324.60 K | $162.38 M |
| 07/01/2026 | $13.13 | $13.65 (3.96%) | $13.78 | $12.79 | 181.30 K | $158.32 M |
| 06/30/2026 | $13.22 | $13.18 (-0.3%) | $13.48 | $12.67 | 109.04 K | $152.87 M |
| 06/29/2026 | $12.65 | $13.20 (4.35%) | $13.40 | $12.31 | 166.10 K | $153.10 M |
| 06/26/2026 | $12.09 | $12.70 (5.05%) | $13.14 | $12.09 | 788.71 K | $147.30 M |
| 06/25/2026 | $13.56 | $12.17 (-10.25%) | $13.61 | $11.97 | 243.86 K | $141.16 M |
| 06/24/2026 | $13.71 | $13.77 (0.44%) | $15.09 | $13.09 | 448.90 K | $159.71 M |
| 06/23/2026 | $13.52 | $13.71 (1.41%) | $14.49 | $13.52 | 479.68 K | $159.02 M |
| 06/22/2026 | $12.99 | $13.90 (7.01%) | $13.95 | $12.60 | 378.30 K | $161.22 M |
| 06/18/2026 | $11.38 | $12.99 (14.15%) | $13.29 | $11.23 | 736.22 K | $150.67 M |
| 06/17/2026 | $10.76 | $11.05 (2.7%) | $11.50 | $10.73 | 143.44 K | $128.17 M |
| 06/16/2026 | $11.65 | $10.66 (-8.5%) | $11.69 | $10.55 | 221.50 K | $123.64 M |
| 06/15/2026 | $11.83 | $11.66 (-1.44%) | $12.51 | $11.53 | 244.84 K | $135.24 M |
| 06/12/2026 | $10.53 | $11.61 (10.26%) | $13.07 | $10.50 | 315.50 K | $134.66 M |
| 06/11/2026 | $10.70 | $10.53 (-1.59%) | $10.95 | $10.25 | 83.05 K | $122.13 M |
| 06/10/2026 | $10.92 | $10.59 (-3.02%) | $11.57 | $10.57 | 91.74 K | $122.83 M |
| 06/09/2026 | $10.78 | $10.94 (1.48%) | $11.25 | $10.49 | 116.10 K | $126.89 M |
| 06/08/2026 | $10.82 | $10.59 (-2.13%) | $11.11 | $10.52 | 115.18 K | $122.83 M |
| 06/05/2026 | $11.09 | $10.72 (-3.34%) | $11.28 | $10.46 | 187.70 K | $124.34 M |
| 06/04/2026 | $11.15 | $11.18 (0.27%) | $11.68 | $10.83 | 101.42 K | $129.67 M |
| 06/03/2026 | $11.12 | $11.08 (-0.36%) | $11.14 | $10.50 | 131.20 K | $128.51 M |
| 06/02/2026 | $12.63 | $11.00 (-12.91%) | $12.67 | $10.97 | 156.89 K | $127.59 M |
| 06/01/2026 | $13.38 | $12.93 (-3.36%) | $13.48 | $12.72 | 60.82 K | $149.97 M |
| 05/29/2026 | $13.48 | $13.41 (-0.52%) | $13.52 | $12.59 | 118.20 K | $155.54 M |
| 05/28/2026 | $13.61 | $13.40 (-1.54%) | $13.99 | $13.08 | 122.30 K | $155.42 M |
| 05/27/2026 | $12.30 | $13.76 (11.87%) | $13.86 | $12.13 | 204.82 K | $159.60 M |
| 05/26/2026 | $11.70 | $12.33 (5.38%) | $12.67 | $11.69 | 107.32 K | $143.01 M |
| 05/22/2026 | $11.32 | $11.61 (2.56%) | $12.17 | $11.25 | 231.22 K | $134.66 M |
| 05/21/2026 | $9.91 | $11.20 (13.02%) | $11.25 | $9.88 | 278.20 K | $129.91 M |
| 05/20/2026 | $9.25 | $10.01 (8.22%) | $10.04 | $9.12 | 150.17 K | $116.10 M |
| 05/19/2026 | $9.92 | $9.15 (-7.76%) | $9.92 | $9.13 | 168.00 K | $106.13 M |
| 05/18/2026 | $10.28 | $9.97 (-3.02%) | $10.71 | $9.70 | 138.44 K | $115.64 M |
| 05/15/2026 | $11.00 | $10.18 (-7.45%) | $11.00 | $10.14 | 110.10 K | $118.07 M |
| 05/14/2026 | $11.27 | $11.08 (-1.69%) | $11.51 | $10.97 | 63.15 K | $128.51 M |
| 05/13/2026 | $11.29 | $11.20 (-0.8%) | $11.37 | $10.93 | 58.50 K | $129.91 M |
| 05/12/2026 | $11.41 | $11.22 (-1.67%) | $11.57 | $10.89 | 118.10 K | $130.14 M |
| 05/11/2026 | $12.12 | $11.46 (-5.45%) | $12.67 | $11.40 | 129.62 K | $132.92 M |
| 05/08/2026 | $12.73 | $12.05 (-5.34%) | $12.73 | $11.61 | 252.70 K | $139.76 M |
| 05/07/2026 | $13.00 | $12.89 (-0.85%) | $13.65 | $12.65 | 99.90 K | $149.51 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.
