-
5 DAY PERFORMANCE
-15.05% -
1 MONTH PERFORMANCE
-41.62% -
3 MONTH PERFORMANCE
+6.42% -
6 MONTH PERFORMANCE
-14.51% -
YEAR-TO-DATE PERFORMANCE
-2.50% -
1 YEAR PERFORMANCE
+19.85%
Korro Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $49.86 | $46.73 (-6.28%) | $51.30 | $46.56 | 127,473 | $434.74 M |
| 11/15/2024 | $49.70 | $47.56 (-4.31%) | $49.90 | $46.19 | 91,603 | $442.46 M |
| 11/14/2024 | $54.01 | $49.70 (-7.98%) | $57.94 | $49.20 | 110,866 | $462.37 M |
| 11/13/2024 | $65.98 | $55.01 (-16.63%) | $70.49 | $52.89 | 321,600 | $511.77 M |
| 11/12/2024 | $72.36 | $65.14 (-9.98%) | $72.51 | $62.75 | 168,100 | $606.01 M |
| 11/11/2024 | $69.55 | $73.50 (5.68%) | $75.00 | $66.56 | 96,218 | $683.79 M |
| 11/08/2024 | $68.90 | $70.40 (2.18%) | $73.49 | $67.54 | 92,500 | $632.65 M |
| 11/07/2024 | $66.86 | $69.10 (3.35%) | $76.79 | $66.86 | 193,000 | $620.97 M |
| 11/06/2024 | $73.03 | $66.63 (-8.76%) | $75.27 | $59.20 | 277,339 | $598.77 M |
| 11/05/2024 | $61.11 | $65.73 (7.56%) | $66.01 | $60.08 | 61,215 | $590.69 M |
| 11/04/2024 | $55.35 | $60.13 (8.64%) | $61.36 | $55.10 | 140,000 | $540.36 M |
| 11/01/2024 | $59.01 | $58.16 (-1.44%) | $60.89 | $56.12 | 73,317 | $522.66 M |
| 10/31/2024 | $60.15 | $57.50 (-4.41%) | $61.14 | $55.22 | 122,300 | $516.73 M |
| 10/30/2024 | $62.82 | $60.85 (-3.14%) | $63.95 | $60.50 | 70,139 | $546.83 M |
| 10/29/2024 | $63.34 | $63.23 (-0.17%) | $67.27 | $61.98 | 50,100 | $568.22 M |
| 10/28/2024 | $68.26 | $63.85 (-6.46%) | $69.47 | $62.18 | 119,400 | $573.79 M |
| 10/25/2024 | $68.30 | $68.15 (-0.22%) | $72.15 | $67.56 | 90,900 | $612.43 M |
| 10/24/2024 | $68.14 | $68.13 (-0.01%) | $70.78 | $66.21 | 52,700 | $612.25 M |
| 10/23/2024 | $69.43 | $67.79 (-2.36%) | $71.05 | $62.33 | 174,644 | $609.20 M |
| 10/22/2024 | $75.67 | $70.02 (-7.47%) | $77.13 | $68.71 | 242,537 | $629.24 M |
| 10/21/2024 | $83.16 | $75.86 (-8.78%) | $85.00 | $75.61 | 222,241 | $681.72 M |
| 10/18/2024 | $80.00 | $80.04 (0.05%) | $83.36 | $76.39 | 160,700 | $719.28 M |
| 10/17/2024 | $74.98 | $80.01 (6.71%) | $83.04 | $70.44 | 388,133 | $719.01 M |
| 10/16/2024 | $47.67 | $77.00 (61.53%) | $98.00 | $46.00 | 1.51 M | $691.96 M |
| 10/15/2024 | $39.18 | $39.76 (1.48%) | $41.98 | $38.00 | 45,424 | $357.31 M |
| 10/14/2024 | $38.48 | $39.25 (2%) | $39.53 | $37.35 | 38,900 | $352.72 M |
| 10/11/2024 | $36.78 | $38.67 (5.14%) | $38.80 | $36.78 | 50,743 | $347.51 M |
| 10/10/2024 | $35.15 | $36.55 (3.98%) | $37.38 | $35.15 | 45,853 | $328.46 M |
| 10/09/2024 | $35.01 | $35.63 (1.77%) | $35.89 | $34.16 | 44,000 | $320.19 M |
| 10/08/2024 | $35.76 | $35.01 (-2.1%) | $36.44 | $34.67 | 118,524 | $314.62 M |
| 10/07/2024 | $33.32 | $35.86 (7.62%) | $35.99 | $32.00 | 72,200 | $322.26 M |
| 10/04/2024 | $31.54 | $33.59 (6.5%) | $34.00 | $30.72 | 137,039 | $301.86 M |
| 10/03/2024 | $33.00 | $31.30 (-5.15%) | $33.50 | $30.74 | 62,700 | $281.28 M |
| 10/02/2024 | $32.83 | $32.98 (0.46%) | $33.31 | $32.02 | 53,432 | $296.38 M |
| 10/01/2024 | $33.24 | $33.00 (-0.72%) | $34.00 | $31.62 | 60,345 | $296.56 M |
| 09/30/2024 | $34.26 | $33.42 (-2.45%) | $35.18 | $32.60 | 70,010 | $300.33 M |
| 09/27/2024 | $35.37 | $34.51 (-2.43%) | $36.69 | $34.36 | 25,300 | $310.13 M |
| 09/26/2024 | $35.24 | $34.75 (-1.39%) | $35.99 | $34.24 | 55,742 | $312.28 M |
| 09/25/2024 | $35.10 | $34.45 (-1.85%) | $35.50 | $34.00 | 60,508 | $309.59 M |
| 09/24/2024 | $34.01 | $35.03 (3%) | $35.79 | $34.01 | 44,706 | $314.80 M |
| 09/23/2024 | $36.34 | $34.67 (-4.6%) | $37.09 | $34.12 | 53,101 | $311.56 M |
| 09/20/2024 | $38.40 | $36.33 (-5.39%) | $39.19 | $33.98 | 154,300 | $326.48 M |
| 09/19/2024 | $38.26 | $38.50 (0.63%) | $40.07 | $37.80 | 186,800 | $345.98 M |
| 09/18/2024 | $37.16 | $36.73 (-1.16%) | $38.09 | $35.70 | 48,700 | $330.08 M |
| 09/17/2024 | $41.85 | $37.27 (-10.94%) | $42.83 | $36.75 | 57,100 | $334.93 M |
| 09/16/2024 | $43.25 | $40.86 (-5.53%) | $43.25 | $40.49 | 58,500 | $367.19 M |
| 09/13/2024 | $41.09 | $41.43 (0.83%) | $45.19 | $40.00 | 73,935 | $372.31 M |
| 09/12/2024 | $41.31 | $40.44 (-2.11%) | $42.00 | $39.95 | 59,551 | $363.42 M |
| 09/11/2024 | $38.95 | $41.47 (6.47%) | $41.48 | $36.99 | 42,500 | $372.67 M |
| 09/10/2024 | $38.50 | $38.84 (0.88%) | $40.11 | $35.67 | 53,200 | $349.04 M |
| 09/09/2024 | $40.39 | $38.48 (-4.73%) | $43.39 | $38.23 | 85,200 | $345.80 M |
| 09/06/2024 | $43.50 | $40.80 (-6.21%) | $44.17 | $40.63 | 35,021 | $366.65 M |
| 09/05/2024 | $42.76 | $42.73 (-0.07%) | $45.20 | $41.07 | 42,200 | $384.00 M |
| 09/04/2024 | $43.82 | $42.41 (-3.22%) | $47.12 | $42.04 | 63,200 | $381.12 M |
| 09/03/2024 | $46.80 | $44.37 (-5.19%) | $48.52 | $42.98 | 51,200 | $398.73 M |
| 08/30/2024 | $50.91 | $47.72 (-6.27%) | $52.22 | $46.21 | 99,900 | $428.84 M |
| 08/29/2024 | $49.00 | $49.96 (1.96%) | $51.00 | $48.61 | 44,341 | $448.97 M |
| 08/28/2024 | $49.60 | $49.98 (0.77%) | $51.96 | $48.88 | 57,424 | $449.15 M |
| 08/27/2024 | $48.20 | $49.70 (3.11%) | $51.00 | $48.20 | 60,414 | $446.63 M |
| 08/26/2024 | $45.31 | $49.00 (8.14%) | $50.56 | $44.61 | 98,700 | $440.34 M |
| 08/23/2024 | $44.32 | $45.09 (1.74%) | $46.98 | $43.28 | 73,731 | $405.20 M |
| 08/22/2024 | $47.21 | $44.19 (-6.4%) | $47.21 | $41.54 | 64,924 | $397.12 M |
| 08/21/2024 | $43.14 | $46.02 (6.68%) | $46.38 | $41.83 | 40,300 | $413.56 M |
| 08/20/2024 | $43.70 | $42.30 (-3.2%) | $44.96 | $41.24 | 33,012 | $380.13 M |
| 08/19/2024 | $43.26 | $43.48 (0.51%) | $46.20 | $40.60 | 55,809 | $390.73 M |