Skip to main content
KRRO logo

Korro Bio, Inc.

KRRONASDAQHealthcareBiotechnology

$9.31Today:- (-)1Y −80.84%

As of Oct 15, 2026 close

Market cap
$164.03M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.20$55.89
Volume (live)
-
Avg. volume (3M)
201.21K

Korro Bio (KRRO) Historical Stock Prices

Analyze Korro Bio (KRRO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Korro Bio (KRRO) Interactive Price Chart

Interactive historical price chart showing Korro Bio stock price movements and trends across multiple time periods.

Loading chart...

KRRO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
KRRO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20268.939.788.539.319.31440.12K
Oct 14, 20268.629.138.348.888.88216.39K
Oct 13, 20269.379.398.548.818.81263.65K
Oct 12, 202610.0910.269.329.379.37140.29K
Oct 9, 202610.6010.7810.1310.1610.16130.09K
Oct 8, 202610.3610.6410.1810.5810.58167.16K
Oct 7, 20269.6410.649.5010.4910.49156.98K
Oct 6, 202610.2010.359.479.769.76142.08K
Oct 5, 20269.7010.109.419.979.97112.18K
Oct 2, 20269.909.909.489.649.64153.05K
Oct 1, 20269.9310.279.469.719.7188.78K
Sep 30, 20269.8910.019.509.919.91108.13K
Sep 29, 20269.569.809.309.569.5692.88K
Sep 28, 20269.499.659.249.519.51132.44K
Sep 25, 20269.649.649.409.579.57114.42K
Sep 24, 20269.719.759.419.579.57197.46K
Sep 23, 202610.3110.319.559.839.83224.72K
Sep 22, 202610.0810.5810.0110.3410.34213.48K
Sep 21, 202610.1210.779.869.989.98290.52K
Sep 18, 202611.7111.959.5110.0210.02763.40K
Sep 17, 202614.1814.3611.7611.8011.80400.44K
Sep 16, 202614.1514.8613.4413.8313.83304.66K
Sep 15, 202613.8714.2012.9814.0714.07162.60K
Sep 14, 202613.5915.1513.5513.8813.88264.80K
Sep 11, 202613.2814.0613.1713.8113.81197.97K
Sep 10, 202612.8013.1612.3813.0613.06145.79K
Sep 9, 202613.4413.7612.8712.9312.93131.50K
Sep 8, 202612.0313.6211.8913.5113.51119.12K
Sep 4, 202611.5312.3011.5312.2412.2478.43K
Sep 3, 202612.0912.6311.3011.6211.6282.73K
Sep 2, 202612.2612.7811.8211.9711.9781.07K
Sep 1, 202612.5712.6312.1412.2412.2459.01K
Aug 31, 202612.7813.0412.2812.4912.4987.96K
Aug 28, 202613.1313.5512.8012.9112.9167.37K
Aug 27, 202613.6213.6913.2313.2613.2648.57K
Aug 26, 202613.7113.9813.2313.6813.6841.27K
Aug 25, 202613.1413.9013.1413.7313.7379.71K
Aug 24, 202613.1813.6012.6613.0713.0770.37K
Aug 21, 202613.0213.5613.0213.1813.1845.71K
Aug 20, 202613.7713.7712.8312.9612.9664.12K
Aug 19, 202613.5014.1913.5013.9513.95140.97K
Aug 18, 202613.0313.2612.6313.2213.2270.60K
Aug 17, 202613.1113.7212.8813.1413.1478.58K
Aug 14, 202613.3413.3412.7213.2813.2847.07K
Aug 13, 202613.3913.9312.8913.2913.29113.83K
Aug 12, 202613.4413.5812.7913.3513.3595.41K
Aug 11, 202613.6114.0013.2813.3213.32109.84K
Aug 10, 202613.2413.7313.0013.4913.4978.59K
Aug 7, 202612.2413.3012.2413.2513.25120.20K
Aug 6, 202611.5012.2411.3812.1212.12173.15K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.