Korro Bio

KRRO
🏛️ usa →
40.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.22 34.71 34.22 34.61 3.0K
09:34 34.63 34.63 34.63 34.63 0.2K
09:35 35.20 35.20 35.20 35.20 0.3K
09:36 34.15 34.15 34.15 34.15 0.2K
09:37 34.63 34.63 34.63 34.63 0.1K
09:38 34.63 34.63 34.63 34.63 0.1K
09:40 34.16 34.16 34.16 34.16 0.3K
09:44 34.69 34.69 34.69 34.69 0.7K
09:49 34.68 34.68 34.68 34.68 0.1K
09:50 35.22 35.22 35.22 35.22 3.1K
09:53 35.24 35.24 35.24 35.24 0.8K
09:56 35.22 35.22 35.22 35.22 1.7K
09:57 35.57 36.14 35.57 36.14 4.5K
09:58 36.24 36.24 36.24 36.24 0.6K
09:59 36.24 36.25 35.82 35.82 1.6K
10:00 36.00 36.00 36.00 36.00 0.9K
10:01 35.40 35.40 35.40 35.40 0.4K
10:04 35.64 35.64 35.64 35.64 1.7K
10:20 36.85 36.85 36.85 36.85 0.9K
10:22 36.48 36.48 36.00 36.01 2.0K
10:23 36.01 36.01 36.01 36.01 1.6K
10:26 35.96 35.96 35.96 35.96 0.2K
10:28 36.48 36.48 36.47 36.47 1.0K
10:29 36.47 36.47 36.42 36.42 1.7K
10:34 36.95 36.95 36.95 36.95 0.2K
10:35 36.84 36.84 36.84 36.84 3.9K
10:36 36.75 36.75 36.75 36.75 0.2K
10:38 36.80 36.80 36.80 36.80 0.5K
10:40 36.79 36.79 36.79 36.79 0.4K
10:43 36.61 37.18 36.61 37.18 4.0K
10:59 36.93 36.93 36.93 36.93 0.1K
11:01 36.91 36.91 36.91 36.91 0.2K
11:02 36.70 36.70 36.47 36.47 0.9K
11:04 36.28 36.28 36.28 36.28 0.4K
11:09 36.14 36.14 36.14 36.14 4.2K
11:12 36.43 36.43 36.43 36.43 4.5K
11:18 36.75 36.75 36.75 36.75 0.3K
11:21 36.57 36.69 36.38 36.69 1.1K
11:22 36.84 37.14 36.84 37.14 1.0K
11:23 36.99 36.99 36.81 36.93 1.9K
11:30 36.36 36.36 36.36 36.36 0.1K
11:32 36.36 36.36 36.36 36.36 0.3K
11:34 36.36 36.36 36.36 36.36 0.1K
11:35 36.36 36.36 36.36 36.36 0.2K
11:38 36.14 36.14 36.14 36.14 0.2K
11:40 36.24 36.24 36.03 36.24 1.6K
11:49 36.24 36.24 36.24 36.24 0.8K
11:52 36.24 36.24 36.24 36.24 0.3K
11:54 36.24 36.27 36.24 36.27 0.8K
11:56 36.45 36.45 36.45 36.45 9.6K
11:59 36.64 36.64 36.64 36.64 2.3K
12:07 36.64 36.64 36.64 36.64 0.3K
12:10 36.64 36.64 36.64 36.64 0.2K
12:13 36.63 36.63 36.63 36.63 0.5K
12:16 36.63 36.63 36.63 36.63 0.4K
12:26 36.65 36.65 36.65 36.65 1.9K
12:28 36.76 36.76 36.57 36.59 3.6K
12:34 36.27 36.27 36.27 36.27 0.2K
12:37 35.86 36.07 35.86 36.07 0.8K
12:41 36.49 36.49 36.49 36.49 0.1K
12:42 36.23 36.23 36.23 36.23 0.6K
12:48 36.49 36.49 36.49 36.49 0.2K
12:52 36.33 36.33 36.33 36.33 0.2K
12:53 36.54 36.54 36.54 36.54 1.5K
12:55 36.83 36.83 36.83 36.83 0.4K
13:01 36.94 36.94 36.94 36.94 0.1K
13:02 36.82 37.44 36.82 37.44 10.7K
13:03 37.44 37.65 37.44 37.65 2.9K
13:04 37.29 37.29 37.12 37.12 1.8K
13:05 37.12 37.13 37.12 37.13 0.5K
13:06 36.88 36.88 36.70 36.75 1.9K
13:09 37.00 37.00 37.00 37.00 0.9K
13:11 36.91 36.91 36.91 36.91 0.4K
13:12 36.91 36.91 36.90 36.90 1.9K
13:13 37.06 37.06 36.93 36.93 1.3K
13:14 37.07 37.07 37.07 37.07 0.7K
13:17 37.20 37.20 37.20 37.20 0.4K
13:18 36.95 36.95 36.94 36.94 0.7K
13:21 36.83 36.83 36.83 36.83 0.1K
13:22 36.95 36.95 36.95 36.95 0.3K
13:25 36.81 36.81 36.81 36.81 0.3K
13:26 36.86 36.86 36.86 36.86 0.7K
13:27 36.93 36.93 36.93 36.93 0.9K
13:35 36.66 36.66 36.36 36.36 1.5K
13:37 36.52 36.52 36.52 36.52 1.4K
13:38 36.44 36.46 36.44 36.46 8.3K
13:41 36.11 36.59 36.11 36.40 1.1K
13:45 36.40 36.40 36.40 36.40 0.6K
13:48 36.70 36.70 36.70 36.70 0.2K
13:49 36.51 36.51 36.51 36.51 0.2K
13:50 36.48 36.48 36.48 36.48 0.8K
13:55 36.72 36.73 36.72 36.73 0.2K
13:56 36.73 36.73 36.73 36.73 0.2K
13:57 36.54 36.54 36.54 36.54 2.8K
14:09 36.65 36.65 36.65 36.65 1.2K
14:10 36.65 36.65 36.57 36.57 2.0K
14:13 36.38 36.38 36.38 36.38 0.2K
14:16 36.19 36.32 36.19 36.32 0.5K
14:18 36.32 36.32 36.32 36.32 0.2K
14:19 36.07 36.07 36.07 36.07 0.4K
14:20 36.23 36.23 36.23 36.23 0.4K
14:21 36.35 36.35 36.35 36.35 0.2K
14:22 36.48 36.48 36.25 36.25 0.7K
14:27 36.46 36.46 36.46 36.46 0.9K
14:29 36.43 36.43 36.43 36.43 0.2K
14:32 36.63 36.63 36.55 36.55 1.4K
14:36 36.56 36.56 36.56 36.56 0.1K
14:37 36.62 36.62 36.62 36.62 0.4K
14:39 36.49 36.49 36.49 36.49 2.1K
14:48 36.45 36.45 36.45 36.45 0.2K
14:49 36.53 36.53 36.53 36.53 0.7K
14:53 36.52 36.52 36.52 36.52 1.6K
14:54 36.23 36.23 36.23 36.23 1.0K
14:55 36.44 36.44 36.44 36.44 2.8K
15:02 36.11 36.41 36.11 36.41 0.9K
15:06 36.09 36.11 36.09 36.11 8.0K
15:07 35.78 35.78 35.78 35.78 1.8K
15:15 35.97 35.97 35.97 35.97 0.3K
15:17 35.77 35.77 35.77 35.77 0.1K
15:18 35.97 35.97 35.97 35.97 0.4K
15:19 35.97 35.97 35.97 35.97 0.3K
15:20 35.97 35.97 35.75 35.75 0.5K
15:21 35.51 35.51 35.51 35.51 0.6K
15:22 35.51 35.91 35.51 35.91 7.3K
15:23 35.78 35.78 35.78 35.78 1.0K
15:24 35.80 35.80 35.80 35.80 0.2K
15:26 36.00 36.00 35.92 35.92 1.0K
15:28 35.95 36.05 35.94 36.05 1.6K
15:30 36.05 36.05 36.05 36.05 0.5K
15:31 35.80 35.80 35.80 35.80 1.4K
15:32 35.76 35.76 35.76 35.76 1.4K
15:37 35.79 35.79 35.79 35.79 2.1K
15:42 35.94 35.94 35.94 35.94 1.1K
15:46 35.62 35.74 35.62 35.74 0.9K
15:47 35.74 35.74 35.59 35.59 1.2K
15:48 35.60 35.60 35.60 35.60 0.5K
15:50 35.68 35.68 35.58 35.58 1.3K
15:52 35.70 35.70 35.68 35.68 1.5K
15:54 35.69 35.69 35.69 35.69 0.3K
15:55 35.80 35.80 35.65 35.65 1.6K
15:56 35.63 35.66 35.55 35.66 8.8K
15:57 35.72 35.72 35.65 35.67 1.3K
15:58 35.71 35.71 35.66 35.67 4.1K
15:59 35.56 35.65 35.43 35.43 15.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 38.05 42.30 38.00 40.66 0.2M
2025-09-25 37.88 39.27 35.51 38.15 0.3M
2025-09-24 34.94 39.85 34.94 38.53 0.3M
2025-09-23 34.22 37.65 34.15 35.49 0.2M
2025-09-22 36.49 38.03 33.45 34.20 0.2M
2025-09-19 33.45 36.84 33.04 36.05 0.2M
2025-09-18 31.05 33.49 30.50 33.22 0.2M
2025-09-17 31.23 32.80 30.36 30.38 0.2M
2025-09-16 31.24 32.06 30.50 31.14 0.1M
2025-09-15 31.15 32.18 30.00 31.35 0.1M
2025-09-12 34.37 34.82 30.00 30.76 0.2M
2025-09-11 35.99 37.03 33.02 34.39 0.3M
2025-09-10 36.27 36.65 34.25 35.51 0.2M
2025-09-09 33.00 36.48 32.75 36.12 0.3M
2025-09-08 33.09 33.24 29.26 32.93 0.4M
2025-09-05 28.14 34.74 26.71 33.18 1.0M
2025-09-04 25.90 28.30 24.05 28.09 0.3M
2025-09-03 21.99 27.34 21.12 26.04 0.4M
2025-09-02 22.69 23.07 20.20 22.21 0.2M
2025-08-29 23.80 24.69 22.68 23.08 0.2M
2025-08-28 21.73 24.49 21.73 23.67 0.2M
2025-08-27 20.17 22.38 20.17 21.58 0.2M
2025-08-26 20.73 20.73 19.60 20.26 0.1M
2025-08-25 19.95 21.36 19.54 20.07 0.1M
2025-08-22 20.79 21.63 19.65 20.04 0.1M
2025-08-21 19.12 20.83 19.00 20.55 0.1M
2025-08-20 18.98 19.85 18.52 19.27 0.1M
2025-08-19 19.64 19.97 18.57 19.14 0.1M
2025-08-18 20.26 21.08 19.56 19.72 0.2M
2025-08-15 20.07 20.74 19.02 20.26 0.1M
2025-08-14 18.62 20.13 18.00 19.88 0.2M
2025-08-13 16.30 19.73 16.25 18.93 0.3M
2025-08-12 14.48 16.38 14.15 15.99 0.2M
2025-08-11 15.87 16.61 14.61 15.05 0.2M
2025-08-08 16.24 16.89 15.69 16.00 0.1M
2025-08-07 15.71 16.04 15.03 15.86 0.1M
2025-08-06 15.78 15.78 15.05 15.70 0.1M
2025-08-05 15.44 16.02 15.02 15.92 0.1M
2025-08-04 14.20 15.50 13.65 15.49 0.1M
2025-08-01 14.95 15.00 13.34 13.85 0.1M
2025-07-31 16.11 16.69 14.96 14.96 0.2M
2025-07-30 15.58 16.77 15.45 16.26 0.1M
2025-07-29 15.73 16.14 14.75 15.16 0.1M
2025-07-28 16.24 16.37 15.21 15.61 0.1M
2025-07-25 15.90 16.47 15.26 16.01 0.1M
2025-07-24 17.03 17.32 15.70 15.90 0.1M
2025-07-23 14.50 17.82 14.19 16.85 0.3M
2025-07-22 13.34 14.27 12.76 14.19 0.2M
2025-07-21 13.67 14.73 12.96 13.34 0.1M
2025-07-18 13.51 14.24 13.40 13.67 0.1M
2025-07-17 13.30 14.26 13.30 13.83 0.1M
2025-07-16 12.77 13.62 12.51 13.16 0.1M
2025-07-15 13.14 13.32 12.51 12.66 0.1M
2025-07-14 12.72 13.45 12.60 12.97 0.1M
2025-07-11 13.34 13.63 12.60 12.71 0.1M
2025-07-10 14.71 14.87 13.32 13.59 0.1M
2025-07-09 13.70 15.15 13.30 14.72 0.1M
2025-07-08 12.65 14.20 12.65 13.58 0.1M
2025-07-07 13.43 13.48 12.27 12.58 0.1M
2025-07-03 13.16 13.89 13.01 13.35 0.0M
2025-07-02 12.84 13.88 12.52 13.09 0.1M
2025-07-01 12.49 13.09 12.45 12.77 0.1M
2025-06-30 12.02 13.05 11.83 12.49 0.1M
2025-06-27 12.34 12.59 11.80 12.03 0.2M
2025-06-26 12.01 12.53 11.80 12.34 0.1M
2025-06-25 12.76 12.76 11.83 11.94 0.1M
2025-06-24 11.96 12.86 11.90 12.69 0.1M
2025-06-23 12.34 12.54 11.52 11.75 0.1M
2025-06-20 12.65 13.16 12.03 12.35 0.1M
2025-06-18 12.53 13.35 12.35 12.46 0.1M
2025-06-17 13.08 13.59 12.51 12.60 0.1M
2025-06-16 13.63 13.92 13.20 13.33 0.1M
2025-06-13 13.60 14.14 13.29 13.54 0.1M
2025-06-12 14.51 14.89 13.97 13.98 0.1M
2025-06-11 16.19 16.48 14.87 14.87 0.1M
2025-06-10 15.07 16.86 14.86 15.85 0.2M
2025-06-09 15.23 15.80 14.12 14.85 0.1M
2025-06-06 12.62 15.01 12.45 14.59 0.3M
2025-06-05 11.89 12.75 11.50 12.35 0.2M
2025-06-04 12.06 13.20 11.55 11.88 0.2M
2025-06-03 10.75 13.54 10.64 11.93 1.3M
2025-06-02 11.59 12.15 10.29 10.80 0.6M
2025-05-30 11.71 11.98 11.00 11.42 0.1M
2025-05-29 12.90 12.90 11.52 11.73 0.2M
2025-05-28 12.95 13.16 12.26 12.42 0.1M
2025-05-27 14.09 14.20 12.75 12.82 0.1M
2025-05-23 14.55 14.71 13.73 13.80 0.1M
2025-05-22 14.90 15.56 14.60 14.81 0.0M
2025-05-21 15.87 16.04 14.54 14.80 0.1M
2025-05-20 15.56 16.68 14.96 16.18 0.1M
2025-05-19 14.57 15.87 14.45 15.71 0.1M
2025-05-16 14.54 15.47 14.00 15.11 0.1M
2025-05-15 14.25 14.69 13.50 14.48 0.1M
2025-05-14 15.82 15.98 13.39 14.11 0.1M
2025-05-13 15.92 16.73 14.38 15.55 0.1M
2025-05-12 16.28 17.73 15.76 15.98 0.1M
2025-05-09 15.34 17.00 15.18 15.56 0.0M
2025-05-08 13.68 15.82 13.40 15.40 0.1M
2025-05-07 14.83 15.50 13.58 13.93 0.1M
2025-05-06 17.50 18.00 14.65 14.80 0.1M
2025-05-05 20.67 22.15 17.64 17.67 0.1M
2025-05-02 18.65 21.80 18.65 20.94 0.1M
2025-05-01 17.73 18.61 17.39 18.40 0.1M
2025-04-30 16.67 17.80 15.85 17.75 0.1M
2025-04-29 18.53 19.03 16.26 16.67 0.2M
2025-04-28 18.18 19.29 17.39 17.47 0.1M
2025-04-25 17.32 18.09 16.44 18.09 0.1M
2025-04-24 17.93 18.30 16.71 17.44 0.1M
2025-04-23 16.99 20.11 16.72 17.96 0.2M
2025-04-22 13.96 16.52 13.63 16.34 0.2M
2025-04-21 13.65 14.12 13.24 13.64 0.1M
2025-04-17 13.41 13.94 13.06 13.90 0.1M
2025-04-16 13.81 15.30 13.27 13.46 0.1M
2025-04-15 12.88 13.62 12.55 13.40 0.1M
2025-04-14 13.43 13.61 12.21 12.84 0.1M
2025-04-11 12.97 12.97 12.29 12.90 0.1M
2025-04-10 13.05 13.24 11.93 12.97 0.1M
2025-04-09 12.41 14.13 11.13 13.56 0.1M
2025-04-08 15.68 16.23 12.58 12.83 0.1M
2025-04-07 13.32 15.64 12.00 14.93 0.1M
2025-04-04 14.71 15.02 13.38 14.38 0.1M
2025-04-03 16.12 16.12 14.50 14.75 0.1M
2025-04-02 15.26 18.28 15.21 17.34 0.1M
2025-04-01 17.12 17.82 15.63 15.95 0.2M
2025-03-31 16.98 18.18 15.16 17.41 0.3M
2025-03-28 18.27 18.76 17.09 17.44 0.1M
2025-03-27 18.15 18.77 16.78 18.38 0.2M
2025-03-26 20.29 20.80 17.14 17.76 0.1M
2025-03-25 24.06 24.07 20.25 20.38 0.1M
2025-03-24 24.24 25.25 23.01 24.03 0.1M
2025-03-21 21.48 24.91 20.60 23.76 0.1M
2025-03-20 24.00 25.02 21.71 21.90 0.2M
2025-03-19 24.40 25.07 23.01 23.72 0.1M
2025-03-18 24.92 25.07 23.10 24.17 0.1M
2025-03-17 24.42 26.17 23.51 25.06 0.1M
2025-03-14 28.27 28.49 23.69 24.63 0.1M
2025-03-13 22.23 24.89 22.23 24.66 0.1M
2025-03-12 21.47 22.72 19.97 22.37 0.1M
2025-03-11 20.85 21.23 18.50 21.06 0.1M
2025-03-10 21.87 23.17 20.47 20.63 0.0M
2025-03-07 21.94 23.18 21.80 22.33 0.0M
2025-03-06 22.00 22.28 21.19 22.19 0.0M
2025-03-05 22.01 22.60 21.30 21.97 0.1M
2025-03-04 22.64 22.95 20.34 21.79 0.1M
2025-03-03 25.27 25.27 22.69 22.96 0.0M
2025-02-28 24.40 25.56 24.11 25.07 0.1M
2025-02-27 25.51 26.15 24.60 24.73 0.0M
2025-02-26 26.65 27.79 25.54 25.62 0.1M
2025-02-25 25.36 26.90 24.72 26.65 0.1M
2025-02-24 26.48 26.48 24.96 25.48 0.0M
2025-02-21 29.27 29.27 26.23 26.29 0.1M
2025-02-20 29.50 29.50 28.28 28.65 0.0M
2025-02-19 29.16 30.12 28.98 29.50 0.1M
2025-02-18 30.05 30.41 29.12 29.32 0.1M
2025-02-14 29.44 30.41 29.32 30.02 0.1M
2025-02-13 30.03 30.64 28.90 29.08 0.0M
2025-02-12 29.65 30.74 29.18 29.75 0.1M
2025-02-11 32.00 32.16 29.66 30.34 0.1M
2025-02-10 35.18 35.18 32.04 32.23 0.1M
2025-02-07 36.02 36.22 34.57 34.62 0.0M
2025-02-06 39.10 40.68 36.09 36.22 0.1M
2025-02-05 35.95 39.30 35.95 39.09 0.0M
2025-02-04 33.50 36.31 33.50 35.94 0.1M
2025-02-03 33.32 35.21 32.63 33.50 0.0M
2025-01-31 33.90 35.97 33.50 34.12 0.1M
2025-01-30 33.55 35.61 33.06 34.18 0.1M
2025-01-29 35.84 36.26 33.00 33.09 0.1M
2025-01-28 36.92 37.20 35.10 36.11 0.0M
2025-01-27 37.74 39.16 36.70 36.92 0.1M
2025-01-24 37.99 38.91 37.25 37.30 0.1M
2025-01-23 37.64 38.39 37.00 37.96 0.1M
2025-01-22 37.54 38.88 37.00 38.11 0.1M
2025-01-21 37.79 38.46 37.00 37.61 0.0M
2025-01-17 37.06 38.35 36.40 37.00 0.1M
2025-01-16 37.16 37.50 36.02 36.98 0.1M
2025-01-15 37.90 38.59 37.00 37.34 0.1M
2025-01-14 38.41 39.04 36.30 37.01 0.3M
2025-01-13 35.69 38.62 34.75 38.15 0.1M
2025-01-10 38.98 38.98 33.70 35.26 0.1M
2025-01-08 38.17 39.56 35.97 37.62 0.1M
2025-01-07 41.36 43.05 38.09 38.37 0.1M
2025-01-06 43.30 43.31 41.27 41.36 0.1M
2025-01-03 41.70 42.84 39.70 42.84 0.1M
2025-01-02 38.99 43.34 37.00 41.02 0.1M