Korro Bio, Inc. - Common Stock (KRRO)

Historical Prices For Korro Bio, Inc. - Common Stock (KRRO)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	17.32	18.09	16.44	18.09	50,684	18.09
4/24/2025	17.93	18.30	16.71	17.44	83,817	17.44
4/23/2025	16.99	20.11	16.72	17.96	247,436	17.96
4/22/2025	13.95	16.52	13.63	16.34	232,864	16.34
4/21/2025	13.65	14.12	13.24	13.64	73,474	13.64
4/17/2025	13.41	13.94	13.06	13.90	84,630	13.90
4/16/2025	13.81	15.30	13.27	13.46	117,777	13.46
4/15/2025	12.88	13.62	12.55	13.40	85,835	13.40
4/14/2025	13.43	13.61	12.21	12.84	108,804	12.84
4/11/2025	12.97	12.97	12.29	12.90	61,110	12.90
4/10/2025	13.05	13.24	11.93	12.97	65,267	12.97
4/09/2025	12.41	14.13	11.13	13.56	117,156	13.56
4/08/2025	15.68	16.23	12.58	12.83	57,289	12.83
4/07/2025	13.32	15.64	12.00	14.93	89,562	14.93
4/04/2025	14.71	15.02	13.38	14.38	73,494	14.38
4/03/2025	16.12	16.12	14.50	14.75	85,061	14.75
4/02/2025	15.26	18.28	15.21	17.34	67,982	17.34
4/01/2025	17.12	17.82	15.63	15.95	227,873	15.95
3/31/2025	16.98	18.18	15.16	17.41	331,408	17.41
3/28/2025	18.27	18.76	17.09	17.44	61,478	17.44
3/27/2025	18.15	18.77	16.78	18.38	173,025	18.38
3/26/2025	20.29	20.80	17.14	17.76	137,888	17.76
3/25/2025	24.06	24.07	20.25	20.38	93,849	20.38
3/24/2025	24.24	25.25	23.01	24.03	64,035	24.03
3/21/2025	21.48	24.91	20.60	23.76	105,879	23.76
3/20/2025	24.00	25.02	21.71	21.90	153,249	21.90
3/19/2025	24.40	25.07	23.01	23.72	144,595	23.72
3/18/2025	24.92	25.07	23.10	24.17	101,838	24.17
3/17/2025	24.42	26.16	23.51	25.06	149,315	25.06
3/14/2025	28.27	28.49	23.69	24.63	109,645	24.63
3/13/2025	22.23	24.89	22.23	24.66	57,551	24.66
3/12/2025	21.47	22.72	19.97	22.37	105,481	22.37
3/11/2025	20.85	21.23	18.50	21.06	81,239	21.06
3/10/2025	21.87	23.17	20.47	20.63	46,775	20.63
3/07/2025	21.94	23.18	21.80	22.33	35,485	22.33
3/06/2025	22.00	22.28	21.19	22.19	29,974	22.19
3/05/2025	22.01	22.60	21.30	21.97	52,481	21.97
3/04/2025	22.64	22.95	20.34	21.79	114,304	21.79
3/03/2025	25.27	25.27	22.69	22.96	46,228	22.96
2/28/2025	24.40	25.56	24.11	25.07	141,943	25.07
2/27/2025	25.51	26.15	24.60	24.73	39,239	24.73
2/26/2025	26.65	27.79	25.54	25.62	57,195	25.62
2/25/2025	25.36	26.90	24.72	26.65	77,241	26.65
2/24/2025	26.48	26.48	24.96	25.48	46,832	25.48
2/21/2025	29.27	29.27	26.23	26.29	83,612	26.29
2/20/2025	29.50	29.50	28.28	28.65	49,281	28.65
2/19/2025	29.16	30.12	28.98	29.50	58,890	29.50
2/18/2025	30.05	30.41	29.12	29.32	91,962	29.32
2/14/2025	29.44	30.41	29.32	30.02	51,169	30.02
2/13/2025	30.03	30.64	28.90	29.08	39,039	29.08
2/12/2025	29.65	30.74	29.18	29.75	96,165	29.75
2/11/2025	32.00	32.16	29.66	30.34	94,080	30.34
2/10/2025	35.18	35.18	32.04	32.23	56,516	32.23
2/07/2025	36.02	36.22	34.57	34.62	36,898	34.62
2/06/2025	39.10	40.67	36.09	36.22	56,135	36.22
2/05/2025	35.95	39.30	35.95	39.09	38,958	39.09
2/04/2025	33.50	36.30	33.50	35.94	64,745	35.94
2/03/2025	33.32	35.21	32.63	33.50	40,934	33.50
1/31/2025	33.90	35.97	33.50	34.12	57,183	34.12
1/30/2025	33.55	35.61	33.06	34.18	63,424	34.18
1/29/2025	35.84	36.26	33.00	33.09	85,080	33.09
1/28/2025	36.92	37.20	35.10	36.11	43,643	36.11
1/27/2025	37.74	39.16	36.70	36.92	72,218	36.92