5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-20.82%
3 MONTH PERFORMANCE
-52.25%
6 MONTH PERFORMANCE
-44.91%
YEAR-TO-DATE PERFORMANCE
-52.25%
1 YEAR PERFORMANCE
-79.80%
Korro Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $16.98 | $17.36 (2.24%) | $18.18 | $15.20 | 287,984 | $142.74 M |
| 03/28/2025 | $18.27 | $17.44 (-4.54%) | $18.76 | $17.09 | 61,476 | $155.57 M |
| 03/27/2025 | $18.15 | $18.38 (1.27%) | $18.77 | $16.78 | 173,025 | $163.96 M |
| 03/26/2025 | $20.29 | $17.76 (-12.47%) | $20.80 | $17.14 | 137,900 | $158.43 M |
| 03/25/2025 | $24.06 | $20.38 (-15.3%) | $24.07 | $20.25 | 93,854 | $181.80 M |
| 03/24/2025 | $24.24 | $24.03 (-0.87%) | $25.25 | $23.01 | 64,035 | $214.36 M |
| 03/21/2025 | $21.48 | $23.76 (10.61%) | $24.91 | $20.60 | 105,900 | $211.95 M |
| 03/20/2025 | $24.00 | $21.90 (-8.75%) | $25.02 | $21.71 | 153,249 | $195.36 M |
| 03/19/2025 | $24.40 | $23.72 (-2.79%) | $25.07 | $23.01 | 144,600 | $211.60 M |
| 03/18/2025 | $24.92 | $24.17 (-3.01%) | $25.07 | $23.10 | 101,838 | $215.61 M |
| 03/17/2025 | $24.42 | $25.06 (2.62%) | $26.17 | $23.51 | 149,315 | $223.55 M |
| 03/14/2025 | $28.27 | $24.63 (-12.88%) | $28.49 | $23.69 | 109,645 | $219.71 M |
| 03/13/2025 | $22.23 | $24.66 (10.93%) | $24.89 | $22.23 | 57,551 | $219.98 M |
| 03/12/2025 | $21.47 | $22.37 (4.19%) | $22.72 | $19.97 | 105,500 | $199.55 M |
| 03/11/2025 | $20.85 | $21.06 (1.01%) | $21.23 | $18.50 | 81,239 | $187.87 M |
| 03/10/2025 | $21.87 | $20.63 (-5.67%) | $23.17 | $20.47 | 46,800 | $184.03 M |
| 03/07/2025 | $21.94 | $22.33 (1.78%) | $23.18 | $21.80 | 35,500 | $199.20 M |
| 03/06/2025 | $22.00 | $22.19 (0.86%) | $22.28 | $21.19 | 30,000 | $197.95 M |
| 03/05/2025 | $22.01 | $21.97 (-0.18%) | $22.60 | $21.30 | 52,500 | $195.98 M |
| 03/04/2025 | $22.64 | $21.79 (-3.75%) | $22.95 | $20.34 | 114,309 | $194.38 M |
| 03/03/2025 | $25.27 | $22.96 (-9.14%) | $25.27 | $22.69 | 46,228 | $204.82 M |
| 02/28/2025 | $24.40 | $25.07 (2.75%) | $25.56 | $24.11 | 141,943 | $223.64 M |
| 02/27/2025 | $25.51 | $24.73 (-3.06%) | $26.15 | $24.60 | 39,240 | $220.61 M |
| 02/26/2025 | $26.65 | $25.62 (-3.86%) | $27.79 | $25.54 | 57,200 | $228.54 M |
| 02/25/2025 | $25.36 | $26.65 (5.09%) | $26.90 | $24.72 | 77,241 | $237.73 M |
| 02/24/2025 | $26.48 | $25.48 (-3.78%) | $26.48 | $24.96 | 46,832 | $227.30 M |
| 02/21/2025 | $29.27 | $26.29 (-10.18%) | $29.27 | $26.23 | 83,612 | $234.52 M |
| 02/20/2025 | $29.50 | $28.65 (-2.88%) | $29.50 | $28.28 | 49,300 | $255.57 M |
| 02/19/2025 | $29.16 | $29.50 (1.17%) | $30.12 | $28.98 | 58,900 | $263.16 M |
| 02/18/2025 | $30.05 | $29.32 (-2.43%) | $30.41 | $29.12 | 92,000 | $261.55 M |
| 02/14/2025 | $29.44 | $30.02 (1.97%) | $30.41 | $29.32 | 51,200 | $267.80 M |
| 02/13/2025 | $30.03 | $29.08 (-3.16%) | $30.64 | $28.90 | 39,041 | $259.41 M |
| 02/12/2025 | $29.65 | $29.75 (0.34%) | $30.74 | $29.18 | 96,200 | $265.39 M |
| 02/11/2025 | $32.00 | $30.34 (-5.19%) | $32.16 | $29.66 | 94,100 | $270.65 M |
| 02/10/2025 | $35.18 | $32.23 (-8.39%) | $35.18 | $32.04 | 56,516 | $287.51 M |
| 02/07/2025 | $36.02 | $34.62 (-3.89%) | $36.22 | $34.57 | 36,900 | $308.83 M |
| 02/06/2025 | $39.10 | $36.22 (-7.37%) | $40.67 | $36.09 | 56,135 | $323.10 M |
| 02/05/2025 | $35.95 | $39.09 (8.73%) | $39.30 | $35.95 | 39,000 | $348.70 M |
| 02/04/2025 | $33.50 | $35.94 (7.28%) | $36.31 | $33.50 | 64,745 | $320.60 M |
| 02/03/2025 | $33.32 | $33.50 (0.54%) | $35.21 | $32.63 | 40,934 | $298.84 M |
| 01/31/2025 | $33.90 | $34.12 (0.65%) | $35.97 | $33.50 | 57,200 | $304.37 M |
| 01/30/2025 | $33.55 | $34.18 (1.88%) | $35.61 | $33.06 | 63,424 | $304.90 M |
| 01/29/2025 | $35.84 | $33.09 (-7.67%) | $36.26 | $33.00 | 85,600 | $295.18 M |
| 01/28/2025 | $36.92 | $36.11 (-2.19%) | $37.20 | $35.10 | 43,655 | $322.12 M |
| 01/27/2025 | $37.74 | $36.92 (-2.17%) | $39.16 | $36.70 | 72,218 | $329.35 M |
| 01/24/2025 | $37.99 | $37.30 (-1.82%) | $38.91 | $37.25 | 57,215 | $332.74 M |
| 01/23/2025 | $37.64 | $37.96 (0.85%) | $38.39 | $37.00 | 60,100 | $338.62 M |
| 01/22/2025 | $37.54 | $38.11 (1.52%) | $38.88 | $37.00 | 54,821 | $339.96 M |
| 01/21/2025 | $37.79 | $37.61 (-0.48%) | $38.46 | $37.00 | 46,300 | $335.50 M |
| 01/17/2025 | $37.06 | $37.00 (-0.16%) | $38.35 | $36.40 | 58,050 | $330.06 M |
| 01/16/2025 | $37.16 | $36.98 (-0.48%) | $37.49 | $36.02 | 105,100 | $329.88 M |
| 01/15/2025 | $37.90 | $37.34 (-1.48%) | $38.59 | $37.00 | 91,214 | $333.09 M |
| 01/14/2025 | $38.41 | $37.01 (-3.64%) | $39.04 | $36.30 | 276,614 | $330.15 M |
| 01/13/2025 | $35.69 | $38.15 (6.89%) | $38.62 | $34.75 | 138,235 | $340.32 M |
| 01/10/2025 | $38.98 | $35.26 (-9.54%) | $38.98 | $33.70 | 107,231 | $314.54 M |
| 01/08/2025 | $38.17 | $37.62 (-1.44%) | $39.56 | $35.97 | 68,126 | $335.59 M |
| 01/07/2025 | $41.36 | $38.37 (-7.23%) | $43.05 | $38.09 | 63,043 | $342.28 M |
| 01/06/2025 | $43.30 | $41.36 (-4.48%) | $43.31 | $41.27 | 68,900 | $368.95 M |
| 01/03/2025 | $41.70 | $42.84 (2.73%) | $42.84 | $39.70 | 137,104 | $382.16 M |
| 01/02/2025 | $38.99 | $41.02 (5.21%) | $43.34 | $37.00 | 125,000 | $365.92 M |
| 12/31/2024 | $38.33 | $38.07 (-0.68%) | $38.85 | $36.01 | 50,400 | $339.61 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.
