5 DAY PERFORMANCE
-14.11%
1 MONTH PERFORMANCE
+23.37%
3 MONTH PERFORMANCE
+6.96%
6 MONTH PERFORMANCE
-2.30%
YEAR-TO-DATE PERFORMANCE
+53.56%
1 YEAR PERFORMANCE
-61.98%
Korro Bio Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.00 | $14.73 (-7.94%) | $16.00 | $11.50 | 436.19 K | $263.18 M |
| 11/04/2026 | $15.93 | $16.62 (4.33%) | $17.00 | $15.93 | 263.60 K | $296.95 M |
| 11/03/2026 | $15.89 | $15.86 (-0.19%) | $17.35 | $15.55 | 426.70 K | $283.37 M |
| 11/02/2026 | $14.31 | $15.85 (10.76%) | $15.90 | $14.00 | 206.74 K | $283.19 M |
| 10/30/2026 | $13.99 | $14.32 (2.36%) | $14.55 | $13.41 | 130.75 K | $252.30 M |
| 10/29/2026 | $13.86 | $14.20 (2.45%) | $14.28 | $13.65 | 147.68 K | $250.18 M |
| 10/28/2026 | $13.18 | $13.86 (5.16%) | $14.11 | $13.04 | 269.31 K | $244.19 M |
| 10/27/2026 | $12.73 | $13.30 (4.48%) | $13.95 | $12.41 | 322.66 K | $234.33 M |
| 10/26/2026 | $11.96 | $12.02 (0.5%) | $12.30 | $11.53 | 183.16 K | $211.77 M |
| 10/23/2026 | $12.04 | $11.98 (-0.5%) | $12.49 | $11.28 | 237.44 K | $211.07 M |
| 10/22/2026 | $9.40 | $12.05 (28.19%) | $12.10 | $9.09 | 476.48 K | $212.30 M |
| 10/21/2026 | $9.47 | $9.29 (-1.9%) | $9.77 | $9.22 | 116.00 K | $163.68 M |
| 10/20/2026 | $8.92 | $9.44 (5.83%) | $9.63 | $8.92 | 235.04 K | $166.32 M |
| 10/19/2026 | $8.58 | $8.91 (3.85%) | $8.94 | $8.36 | 134.90 K | $156.98 M |
| 10/16/2026 | $9.32 | $8.49 (-8.91%) | $9.38 | $8.45 | 129.73 K | $149.58 M |
| 10/15/2026 | $8.93 | $9.31 (4.26%) | $9.78 | $8.53 | 440.18 K | $164.03 M |
| 10/14/2026 | $8.62 | $8.88 (3.02%) | $9.13 | $8.34 | 216.50 K | $156.45 M |
| 10/13/2026 | $9.37 | $8.81 (-5.98%) | $9.39 | $8.55 | 263.70 K | $155.22 M |
| 10/12/2026 | $10.09 | $9.37 (-7.14%) | $10.26 | $9.32 | 140.41 K | $165.08 M |
| 10/09/2026 | $10.60 | $10.16 (-4.15%) | $10.78 | $10.13 | 133.51 K | $179.00 M |
| 10/08/2026 | $10.36 | $10.58 (2.12%) | $10.64 | $10.18 | 167.31 K | $186.40 M |
| 10/07/2026 | $9.64 | $10.49 (8.82%) | $10.64 | $9.50 | 157.00 K | $184.82 M |
| 10/06/2026 | $10.20 | $9.76 (-4.31%) | $10.35 | $9.47 | 142.62 K | $171.96 M |
| 10/05/2026 | $9.70 | $9.97 (2.78%) | $10.10 | $9.41 | 112.22 K | $175.66 M |
| 10/02/2026 | $9.90 | $9.64 (-2.63%) | $9.90 | $9.48 | 153.13 K | $169.84 M |
| 10/01/2026 | $9.93 | $9.71 (-2.22%) | $10.27 | $9.47 | 88.80 K | $171.08 M |
| 09/30/2026 | $9.89 | $9.91 (0.2%) | $10.01 | $9.50 | 108.14 K | $174.60 M |
| 09/29/2026 | $9.56 | $9.56 (0%) | $9.80 | $9.30 | 92.90 K | $168.43 M |
| 09/28/2026 | $9.49 | $9.51 (0.21%) | $9.65 | $9.24 | 132.44 K | $167.55 M |
| 09/25/2026 | $9.64 | $9.57 (-0.73%) | $9.64 | $9.40 | 114.42 K | $168.61 M |
| 09/24/2026 | $9.71 | $9.57 (-1.44%) | $9.75 | $9.41 | 197.50 K | $168.61 M |
| 09/23/2026 | $10.31 | $9.83 (-4.66%) | $10.31 | $9.55 | 224.72 K | $173.19 M |
| 09/22/2026 | $10.08 | $10.34 (2.58%) | $10.58 | $10.01 | 213.50 K | $182.17 M |
| 09/21/2026 | $10.12 | $9.98 (-1.38%) | $10.77 | $9.86 | 290.52 K | $175.83 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 |
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.
