5 DAY PERFORMANCE
+85.22%
1 MONTH PERFORMANCE
+42.23%
3 MONTH PERFORMANCE
-11.77%
6 MONTH PERFORMANCE
-0.17%
YEAR-TO-DATE PERFORMANCE
+8.64%
1 YEAR PERFORMANCE
-23.05%
Korro Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.47 | $22.37 (4.19%) | $22.72 | $19.97 | 105,476 | $208.11 M |
| 03/11/2025 | $20.85 | $21.06 (1.01%) | $21.23 | $18.50 | 81,239 | $195.93 M |
| 03/10/2025 | $21.87 | $20.63 (-5.67%) | $23.17 | $20.47 | 46,800 | $191.93 M |
| 03/07/2025 | $21.94 | $22.33 (1.78%) | $23.18 | $21.80 | 35,500 | $207.74 M |
| 03/06/2025 | $22.00 | $22.19 (0.86%) | $22.28 | $21.19 | 30,000 | $206.44 M |
| 03/05/2025 | $22.01 | $21.97 (-0.18%) | $22.60 | $21.30 | 52,500 | $204.39 M |
| 03/04/2025 | $22.64 | $21.79 (-3.75%) | $22.95 | $20.34 | 114,309 | $202.72 M |
| 03/03/2025 | $25.27 | $22.96 (-9.14%) | $25.27 | $22.69 | 46,228 | $213.60 M |
| 02/28/2025 | $24.40 | $25.07 (2.75%) | $25.56 | $24.11 | 141,943 | $233.23 M |
| 02/27/2025 | $25.51 | $24.73 (-3.06%) | $26.15 | $24.60 | 39,240 | $230.07 M |
| 02/26/2025 | $26.65 | $25.62 (-3.86%) | $27.79 | $25.54 | 57,200 | $238.35 M |
| 02/25/2025 | $25.36 | $26.65 (5.09%) | $26.90 | $24.72 | 77,241 | $247.93 M |
| 02/24/2025 | $26.48 | $25.48 (-3.78%) | $26.48 | $24.96 | 46,832 | $237.05 M |
| 02/21/2025 | $29.27 | $26.29 (-10.18%) | $29.27 | $26.23 | 83,612 | $244.58 M |
| 02/20/2025 | $29.50 | $28.65 (-2.88%) | $29.50 | $28.28 | 49,300 | $266.54 M |
| 02/19/2025 | $29.16 | $29.50 (1.17%) | $30.12 | $28.98 | 58,900 | $274.44 M |
| 02/18/2025 | $30.05 | $29.32 (-2.43%) | $30.41 | $29.12 | 92,000 | $272.77 M |
| 02/14/2025 | $29.44 | $30.02 (1.97%) | $30.41 | $29.32 | 51,200 | $279.28 M |
| 02/13/2025 | $30.03 | $29.08 (-3.16%) | $30.64 | $28.90 | 39,041 | $270.54 M |
| 02/12/2025 | $29.65 | $29.75 (0.34%) | $30.74 | $29.18 | 96,200 | $276.77 M |
| 02/11/2025 | $32.00 | $30.34 (-5.19%) | $32.16 | $29.66 | 94,100 | $282.26 M |
| 02/10/2025 | $35.18 | $32.23 (-8.39%) | $35.18 | $32.04 | 56,516 | $299.84 M |
| 02/07/2025 | $36.02 | $34.62 (-3.89%) | $36.22 | $34.57 | 36,900 | $322.08 M |
| 02/06/2025 | $39.10 | $36.22 (-7.37%) | $40.67 | $36.09 | 56,135 | $336.96 M |
| 02/05/2025 | $35.95 | $39.09 (8.73%) | $39.30 | $35.95 | 39,000 | $363.66 M |
| 02/04/2025 | $33.50 | $35.94 (7.28%) | $36.31 | $33.50 | 64,745 | $334.36 M |
| 02/03/2025 | $33.32 | $33.50 (0.54%) | $35.21 | $32.63 | 40,934 | $311.66 M |
| 01/31/2025 | $33.90 | $34.12 (0.65%) | $35.97 | $33.50 | 57,200 | $317.43 M |
| 01/30/2025 | $33.55 | $34.18 (1.88%) | $35.61 | $33.06 | 63,424 | $317.98 M |
| 01/29/2025 | $35.84 | $33.09 (-7.67%) | $36.26 | $33.00 | 85,600 | $307.84 M |
| 01/28/2025 | $36.92 | $36.11 (-2.19%) | $37.20 | $35.10 | 43,655 | $335.94 M |
| 01/27/2025 | $37.74 | $36.92 (-2.17%) | $39.16 | $36.70 | 72,218 | $343.47 M |
| 01/24/2025 | $37.99 | $37.30 (-1.82%) | $38.91 | $37.25 | 57,215 | $347.01 M |
| 01/23/2025 | $37.64 | $37.96 (0.85%) | $38.39 | $37.00 | 60,100 | $353.15 M |
| 01/22/2025 | $37.54 | $38.11 (1.52%) | $38.88 | $37.00 | 54,821 | $354.55 M |
| 01/21/2025 | $37.79 | $37.61 (-0.48%) | $38.46 | $37.00 | 46,300 | $349.89 M |
| 01/17/2025 | $37.06 | $37.00 (-0.16%) | $38.35 | $36.40 | 58,050 | $344.22 M |
| 01/16/2025 | $37.16 | $36.98 (-0.48%) | $37.49 | $36.02 | 105,100 | $344.03 M |
| 01/15/2025 | $37.90 | $37.34 (-1.48%) | $38.59 | $37.00 | 91,214 | $347.38 M |
| 01/14/2025 | $38.41 | $37.01 (-3.64%) | $39.04 | $36.30 | 276,614 | $344.31 M |
| 01/13/2025 | $35.69 | $38.15 (6.89%) | $38.62 | $34.75 | 138,235 | $354.92 M |
| 01/10/2025 | $38.98 | $35.26 (-9.54%) | $38.98 | $33.70 | 107,231 | $328.03 M |
| 01/08/2025 | $38.17 | $37.62 (-1.44%) | $39.56 | $35.97 | 68,126 | $349.99 M |
| 01/07/2025 | $41.36 | $38.37 (-7.23%) | $43.05 | $38.09 | 63,043 | $356.96 M |
| 01/06/2025 | $43.30 | $41.36 (-4.48%) | $43.31 | $41.27 | 68,900 | $384.78 M |
| 01/03/2025 | $41.70 | $42.84 (2.73%) | $42.84 | $39.70 | 137,104 | $398.55 M |
| 01/02/2025 | $38.99 | $41.02 (5.21%) | $43.34 | $37.00 | 125,000 | $381.62 M |
| 12/31/2024 | $38.33 | $38.07 (-0.68%) | $38.85 | $36.01 | 50,400 | $354.17 M |
| 12/30/2024 | $39.32 | $38.11 (-3.08%) | $39.84 | $37.56 | 78,700 | $354.55 M |
| 12/27/2024 | $40.59 | $40.00 (-1.45%) | $41.76 | $38.73 | 97,800 | $372.13 M |
| 12/26/2024 | $42.94 | $41.20 (-4.05%) | $43.08 | $40.68 | 65,800 | $383.29 M |
| 12/24/2024 | $43.68 | $43.30 (-0.87%) | $44.27 | $42.64 | 23,429 | $402.83 M |
| 12/23/2024 | $43.73 | $43.29 (-1.01%) | $44.90 | $42.58 | 33,037 | $402.74 M |
| 12/20/2024 | $42.86 | $43.67 (1.89%) | $44.62 | $42.86 | 78,800 | $406.27 M |
| 12/19/2024 | $45.17 | $43.12 (-4.54%) | $48.46 | $41.03 | 155,700 | $401.15 M |
| 12/18/2024 | $50.00 | $44.46 (-11.08%) | $52.00 | $43.55 | 233,025 | $413.62 M |
| 12/17/2024 | $48.12 | $49.76 (3.41%) | $49.78 | $47.84 | 121,800 | $462.93 M |
| 12/16/2024 | $46.87 | $48.16 (2.75%) | $49.16 | $43.88 | 76,400 | $448.04 M |
| 12/13/2024 | $44.16 | $46.88 (6.16%) | $47.23 | $41.14 | 94,000 | $436.13 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.
