MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KRRO — Korro Bio, Inc. Common Stock
NasdaqKorro Bio, Inc. Common Stock
$9.97
+0.33(+3.42%)
- O
- 9.70
- H
- 10.10
- L
- 9.41
- V
- 112.18K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$9.97
Period Return-44.49%
Period High$55.89
Period Low$5.20
Avg Daily Volume240.9K
Total Trading Days365
KRRO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $9.70 | $10.10 | $9.41 | $9.97 | +$0.33 | +3.42% | 112,181 | $9.83 | $9.41 $10.10 |
| Oct 2, 2026 | $9.90 | $9.90 | $9.48 | $9.64 | $-0.07 | -0.72% | 153,135 | $9.63 | $9.48 $9.90 |
| Oct 1, 2026 | $9.93 | $10.27 | $9.47 | $9.71 | $-0.20 | -2.02% | 88,782 | $9.69 | $9.47 $10.27 |
| Sep 30, 2026 | $9.89 | $10.01 | $9.50 | $9.91 | +$0.35 | +3.66% | 108,138 | $9.83 | $9.50 $10.01 |
| Sep 29, 2026 | $9.56 | $9.80 | $9.30 | $9.56 | +$0.05 | +0.53% | 92,876 | $9.60 | $9.30 $9.80 |
| Sep 28, 2026 | $9.49 | $9.66 | $9.24 | $9.51 | $-0.06 | -0.63% | 132,438 | $9.45 | $9.24 $9.66 |
| Sep 25, 2026 | $9.64 | $9.64 | $9.40 | $9.57 | +$0.00 | +0.00% | 114,420 | $9.53 | $9.40 $9.64 |
| Sep 24, 2026 | $9.71 | $9.75 | $9.41 | $9.57 | $-0.26 | -2.64% | 197,457 | $9.55 | $9.41 $9.75 |
| Sep 23, 2026 | $10.31 | $10.31 | $9.55 | $9.83 | $-0.51 | -4.93% | 224,716 | $9.85 | $9.55 $10.31 |
| Sep 22, 2026 | $10.08 | $10.58 | $10.01 | $10.34 | +$0.36 | +3.61% | 213,478 | $10.37 | $10.01 $10.58 |
| Sep 21, 2026 | $10.12 | $10.77 | $9.86 | $9.98 | $-0.04 | -0.40% | 290,520 | $10.03 | $9.86 $10.77 |
| Sep 18, 2026 | $11.71 | $11.95 | $9.51 | $10.02 | $-1.78 | -15.08% | 763,398 | $10.20 | $9.51 $11.95 |
| Sep 17, 2026 | $14.18 | $14.36 | $11.76 | $11.80 | $-2.03 | -14.68% | 400,440 | $13.02 | $11.76 $14.36 |
| Sep 16, 2026 | $14.15 | $14.86 | $13.44 | $13.83 | $-0.24 | -1.71% | 304,657 | $14.16 | $13.44 $14.86 |
| Sep 15, 2026 | $13.87 | $14.20 | $12.98 | $14.07 | +$0.19 | +1.37% | 162,590 | $13.61 | $12.98 $14.20 |
| Sep 14, 2026 | $13.59 | $15.15 | $13.56 | $13.88 | +$0.07 | +0.51% | 264,803 | $14.20 | $13.56 $15.15 |
| Sep 11, 2026 | $13.28 | $14.06 | $13.17 | $13.81 | +$0.75 | +5.74% | 197,974 | $13.69 | $13.17 $14.06 |
| Sep 10, 2026 | $12.80 | $13.16 | $12.38 | $13.06 | +$0.13 | +1.01% | 145,795 | $12.87 | $12.38 $13.16 |
| Sep 9, 2026 | $13.44 | $13.76 | $12.87 | $12.93 | $-0.58 | -4.29% | 131,502 | $13.34 | $12.87 $13.76 |
| Sep 8, 2026 | $12.03 | $13.62 | $11.89 | $13.51 | +$1.27 | +10.38% | 119,121 | $13.13 | $11.89 $13.62 |
| Sep 4, 2026 | $11.53 | $12.30 | $11.53 | $12.24 | +$0.62 | +5.34% | 78,430 | $12.15 | $11.53 $12.30 |
| Sep 3, 2026 | $12.09 | $12.63 | $11.30 | $11.62 | $-0.35 | -2.92% | 82,729 | $11.51 | $11.30 $12.63 |
| Sep 2, 2026 | $12.26 | $12.78 | $11.82 | $11.97 | $-0.27 | -2.21% | 81,038 | $12.06 | $11.82 $12.78 |
| Sep 1, 2026 | $12.57 | $12.64 | $12.14 | $12.24 | $-0.25 | -2.00% | 59,005 | $12.27 | $12.14 $12.64 |
| Aug 31, 2026 | $12.78 | $13.04 | $12.28 | $12.49 | $-0.42 | -3.25% | 87,957 | $12.49 | $12.28 $13.04 |
| Aug 28, 2026 | $13.13 | $13.55 | $12.80 | $12.91 | $-0.35 | -2.64% | 67,368 | $13.07 | $12.80 $13.55 |
| Aug 27, 2026 | $13.62 | $13.69 | $13.24 | $13.26 | $-0.42 | -3.07% | 48,570 | $13.39 | $13.24 $13.69 |
| Aug 26, 2026 | $13.71 | $13.98 | $13.23 | $13.68 | $-0.05 | -0.36% | 41,275 | $13.61 | $13.23 $13.98 |
| Aug 25, 2026 | $13.14 | $13.90 | $13.14 | $13.73 | +$0.66 | +5.05% | 79,709 | $13.65 | $13.14 $13.90 |
| Aug 24, 2026 | $13.18 | $13.60 | $12.66 | $13.07 | $-0.11 | -0.83% | 70,369 | $13.13 | $12.66 $13.60 |