5 DAY PERFORMANCE
+25.26%
1 MONTH PERFORMANCE
+70.13%
3 MONTH PERFORMANCE
-63.13%
6 MONTH PERFORMANCE
-17.34%
YEAR-TO-DATE PERFORMANCE
+67.79%
1 YEAR PERFORMANCE
-60.68%
Korro Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $13.12 | $13.44 (2.44%) | $13.88 | $13.01 | 69.94 K | |
| 01/29/2026 | $14.80 | $13.31 (-10.07%) | $14.94 | $13.01 | 1.21 M | $125.00 M |
| 01/28/2026 | $11.42 | $11.69 (2.36%) | $12.36 | $10.97 | 502.70 K | $109.79 M |
| 01/27/2026 | $10.70 | $10.74 (0.37%) | $11.49 | $10.25 | 825.60 K | $100.87 M |
| 01/26/2026 | $10.70 | $10.73 (0.28%) | $10.81 | $9.88 | 326.50 K | $100.77 M |
| 01/23/2026 | $10.58 | $10.73 (1.42%) | $10.93 | $10.19 | 254.80 K | $100.77 M |
| 01/22/2026 | $9.55 | $10.51 (10.05%) | $10.65 | $9.22 | 318.16 K | $98.71 M |
| 01/21/2026 | $8.62 | $9.47 (9.86%) | $9.49 | $8.49 | 210.81 K | $88.94 M |
| 01/20/2026 | $8.50 | $8.58 (0.94%) | $8.99 | $8.29 | 147.50 K | $80.58 M |
| 01/16/2026 | $8.85 | $8.78 (-0.79%) | $9.19 | $8.60 | 124.60 K | $82.46 M |
| 01/15/2026 | $8.97 | $8.80 (-1.9%) | $9.00 | $8.50 | 165.74 K | $82.65 M |
| 01/14/2026 | $9.00 | $9.00 (0%) | $9.14 | $8.75 | 92.22 K | $84.52 M |
| 01/13/2026 | $9.01 | $8.99 (-0.22%) | $9.45 | $8.64 | 107.50 K | $84.43 M |
| 01/12/2026 | $9.49 | $8.94 (-5.8%) | $9.49 | $8.62 | 183.83 K | $83.96 M |
| 01/09/2026 | $9.23 | $9.50 (2.93%) | $9.59 | $9.06 | 265.32 K | $89.22 M |
| 01/08/2026 | $8.43 | $9.15 (8.54%) | $9.23 | $8.31 | 277.83 K | $85.93 M |
| 01/07/2026 | $8.31 | $8.49 (2.17%) | $8.64 | $8.14 | 281.42 K | $79.73 M |
| 01/06/2026 | $7.89 | $8.26 (4.69%) | $8.35 | $7.82 | 175.90 K | $77.57 M |
| 01/05/2026 | $8.05 | $8.00 (-0.62%) | $8.14 | $7.83 | 108.70 K | $75.12 M |
| 01/02/2026 | $8.08 | $8.05 (-0.37%) | $8.14 | $7.84 | 150.10 K | $75.59 M |
| 12/31/2025 | $7.85 | $8.01 (2.04%) | $8.14 | $7.75 | 122.80 K | $75.22 M |
| 12/30/2025 | $7.98 | $7.90 (-1%) | $8.13 | $7.74 | 163.80 K | $74.19 M |
| 12/29/2025 | $8.06 | $8.01 (-0.62%) | $8.09 | $7.73 | 188.26 K | $75.22 M |
| 12/26/2025 | $8.35 | $8.12 (-2.75%) | $8.40 | $8.00 | 99.90 K | $76.25 M |
| 12/24/2025 | $8.36 | $8.41 (0.6%) | $8.59 | $8.14 | 80.50 K | $78.97 M |
| 12/23/2025 | $8.13 | $8.40 (3.32%) | $8.48 | $7.98 | 339.61 K | $78.88 M |
| 12/22/2025 | $7.92 | $8.21 (3.66%) | $8.54 | $7.89 | 216.96 K | $77.10 M |
| 12/19/2025 | $7.82 | $7.88 (0.77%) | $8.17 | $7.75 | 183.68 K | $74.00 M |
| 12/18/2025 | $8.05 | $7.82 (-2.86%) | $8.31 | $7.72 | 180.00 K | $73.43 M |
| 12/17/2025 | $8.29 | $7.91 (-4.58%) | $8.57 | $7.63 | 242.21 K | $74.28 M |
| 12/16/2025 | $7.86 | $8.22 (4.58%) | $8.47 | $7.80 | 226.83 K | $77.19 M |
| 12/15/2025 | $8.37 | $7.96 (-4.9%) | $8.49 | $7.73 | 261.27 K | $74.75 M |
| 12/12/2025 | $7.86 | $8.23 (4.71%) | $8.83 | $7.79 | 384.41 K | $77.28 M |
| 12/11/2025 | $7.81 | $7.90 (1.15%) | $7.95 | $7.50 | 318.39 K | $74.19 M |
| 12/10/2025 | $7.23 | $7.83 (8.3%) | $7.97 | $7.16 | 333.01 K | $73.53 M |
| 12/09/2025 | $7.52 | $7.25 (-3.59%) | $7.79 | $7.08 | 282.74 K | $68.08 M |
| 12/08/2025 | $7.14 | $7.54 (5.6%) | $7.58 | $7.04 | 419.35 K | $70.80 M |
| 12/05/2025 | $6.82 | $7.02 (2.93%) | $7.24 | $6.73 | 602.10 K | $65.92 M |
| 12/04/2025 | $6.02 | $6.81 (13.12%) | $7.04 | $5.92 | 962.32 K | $63.95 M |
| 12/03/2025 | $5.30 | $6.04 (13.96%) | $6.09 | $5.23 | 857.80 K | $56.72 M |
| 12/02/2025 | $5.42 | $5.28 (-2.58%) | $5.42 | $5.20 | 422.91 K | $49.58 M |
| 12/01/2025 | $5.53 | $5.38 (-2.71%) | $5.58 | $5.34 | 347.06 K | $50.52 M |
| 11/28/2025 | $5.57 | $5.70 (2.33%) | $5.78 | $5.45 | 165.14 K | $53.53 M |
| 11/26/2025 | $5.73 | $5.52 (-3.66%) | $5.79 | $5.42 | 282.80 K | $51.84 M |
| 11/25/2025 | $5.87 | $5.73 (-2.39%) | $6.05 | $5.61 | 360.42 K | $53.81 M |
| 11/24/2025 | $6.26 | $5.90 (-5.75%) | $6.34 | $5.76 | 684.40 K | $55.40 M |
| 11/21/2025 | $6.02 | $6.28 (4.32%) | $6.38 | $5.93 | 546.80 K | $58.97 M |
| 11/20/2025 | $6.41 | $5.99 (-6.55%) | $6.59 | $5.99 | 628.10 K | $56.25 M |
| 11/19/2025 | $6.27 | $6.41 (2.23%) | $6.46 | $6.08 | 562.40 K | $60.19 M |
| 11/18/2025 | $6.12 | $6.22 (1.63%) | $6.32 | $5.82 | 952.00 K | $58.41 M |
| 11/17/2025 | $6.08 | $6.15 (1.15%) | $6.50 | $5.91 | 1.16 M | $57.75 M |
| 11/14/2025 | $5.77 | $6.07 (5.2%) | $6.56 | $5.70 | 2.07 M | $57.00 M |
| 11/13/2025 | $6.99 | $6.50 (-7.01%) | $7.12 | $6.04 | 8.41 M | $61.04 M |
| 11/12/2025 | $33.09 | $31.42 (-5.05%) | $33.92 | $31.24 | 3.54 M | $295.05 M |
| 11/11/2025 | $32.54 | $32.80 (0.8%) | $33.11 | $30.27 | 116.70 K | $308.01 M |
| 11/10/2025 | $34.80 | $32.62 (-6.26%) | $36.79 | $31.71 | 104.40 K | $306.32 M |
| 11/07/2025 | $31.88 | $33.84 (6.15%) | $34.30 | $30.24 | 115.71 K | $317.78 M |
| 11/06/2025 | $32.38 | $32.57 (0.59%) | $33.33 | $31.44 | 107.40 K | $305.85 M |
| 11/05/2025 | $34.25 | $32.35 (-5.55%) | $34.25 | $31.17 | 221.73 K | $303.78 M |
| 11/04/2025 | $36.01 | $33.85 (-6%) | $38.42 | $33.68 | 151.42 K | $317.87 M |
| 11/03/2025 | $40.93 | $36.82 (-10.04%) | $41.55 | $36.41 | 185.05 K | $345.76 M |
| 10/31/2025 | $37.12 | $40.91 (10.21%) | $42.70 | $36.01 | 343.10 K | $384.17 M |
| 10/30/2025 | $38.66 | $36.45 (-5.72%) | $39.84 | $36.45 | 79.63 K | $342.29 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.
