5 DAY PERFORMANCE
-11.06%
1 MONTH PERFORMANCE
-6.68%
3 MONTH PERFORMANCE
-5.31%
6 MONTH PERFORMANCE
+14.42%
YEAR-TO-DATE PERFORMANCE
+53.56%
1 YEAR PERFORMANCE
-65.88%
Korro Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.99 | $9.98 (-0.05%) | $10.19 | $9.88 | 290.38 K | $177.15 M |
| 09/18/2026 | $11.71 | $10.02 (-14.43%) | $11.95 | $9.51 | 763.40 K | $176.54 M |
| 09/17/2026 | $14.18 | $11.80 (-16.78%) | $14.36 | $11.76 | 400.44 K | $207.90 M |
| 09/16/2026 | $14.15 | $13.83 (-2.26%) | $14.86 | $13.44 | 304.66 K | $243.66 M |
| 09/15/2026 | $13.87 | $14.07 (1.44%) | $14.20 | $12.98 | 162.60 K | $247.89 M |
| 09/14/2026 | $13.59 | $13.88 (2.13%) | $15.15 | $13.56 | 264.80 K | $244.54 M |
| 09/11/2026 | $13.28 | $13.81 (3.99%) | $14.06 | $13.17 | 198.00 K | $243.31 M |
| 09/10/2026 | $12.80 | $13.06 (2.03%) | $13.16 | $12.38 | 145.80 K | $230.10 M |
| 09/09/2026 | $13.44 | $12.93 (-3.79%) | $13.76 | $12.87 | 131.50 K | $227.81 M |
| 09/08/2026 | $12.03 | $13.51 (12.3%) | $13.62 | $11.89 | 119.12 K | $238.03 M |
| 09/04/2026 | $11.53 | $12.24 (6.16%) | $12.30 | $11.53 | 78.43 K | $215.65 M |
| 09/03/2026 | $12.09 | $11.62 (-3.89%) | $12.63 | $11.30 | 82.73 K | $204.73 M |
| 09/02/2026 | $12.26 | $11.97 (-2.37%) | $12.78 | $11.82 | 81.10 K | $210.89 M |
| 09/01/2026 | $12.57 | $12.24 (-2.63%) | $12.64 | $12.14 | 59.01 K | $215.65 M |
| 08/31/2026 | $12.78 | $12.49 (-2.27%) | $13.04 | $12.28 | 88.00 K | $220.05 M |
| 08/28/2026 | $13.13 | $12.91 (-1.68%) | $13.55 | $12.80 | 67.40 K | $227.45 M |
| 08/27/2026 | $13.62 | $13.26 (-2.64%) | $13.69 | $13.24 | 48.60 K | $233.62 M |
| 08/26/2026 | $13.71 | $13.68 (-0.22%) | $13.98 | $13.23 | 41.30 K | $241.02 M |
| 08/25/2026 | $13.14 | $13.73 (4.49%) | $13.90 | $13.14 | 79.71 K | $241.90 M |
| 08/24/2026 | $13.18 | $13.07 (-0.83%) | $13.60 | $12.66 | 70.40 K | $230.27 M |
| 08/21/2026 | $13.02 | $13.18 (1.23%) | $13.56 | $13.02 | 45.71 K | $232.21 M |
| 08/20/2026 | $13.77 | $12.96 (-5.88%) | $13.77 | $12.83 | 64.12 K | $228.33 M |
| 08/19/2026 | $13.50 | $13.95 (3.33%) | $14.19 | $13.50 | 141.00 K | $245.78 M |
| 08/18/2026 | $13.03 | $13.22 (1.46%) | $13.26 | $12.63 | 70.60 K | $232.92 M |
| 08/17/2026 | $13.11 | $13.14 (0.23%) | $13.72 | $12.88 | 78.60 K | $231.51 M |
| 08/14/2026 | $13.34 | $13.28 (-0.45%) | $13.34 | $12.72 | 47.10 K | $233.97 M |
| 08/13/2026 | $13.39 | $13.29 (-0.75%) | $13.93 | $12.89 | 113.83 K | $234.15 M |
| 08/12/2026 | $13.44 | $13.35 (-0.67%) | $13.58 | $12.79 | 95.41 K | $235.21 M |
| 08/11/2026 | $13.61 | $13.32 (-2.13%) | $14.00 | $13.28 | 109.84 K | $234.68 M |
| 08/10/2026 | $13.24 | $13.49 (1.89%) | $13.73 | $13.00 | 78.60 K | $237.67 M |
| 08/07/2026 | $12.24 | $13.25 (8.25%) | $13.30 | $12.24 | 120.20 K | $233.44 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 |
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.
