Korro Bio (KRRO)

KRRO
🏛️ Estados Unidos →
40.66
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 38.33 38.85 36.01 38.07 0.1M
2024-12-30 39.32 39.84 37.56 38.11 0.1M
2024-12-27 40.59 41.76 38.73 40.00 0.1M
2024-12-26 42.94 43.08 40.68 41.20 0.1M
2024-12-24 43.68 44.27 42.64 43.30 0.0M
2024-12-23 43.73 44.90 42.58 43.29 0.0M
2024-12-20 42.86 44.62 42.86 43.67 0.1M
2024-12-19 45.17 48.46 41.03 43.12 0.2M
2024-12-18 50.00 52.00 43.55 44.46 0.2M
2024-12-17 48.12 49.78 47.84 49.76 0.1M
2024-12-16 46.87 49.16 43.88 48.16 0.1M
2024-12-13 44.16 47.23 41.14 46.88 0.1M
2024-12-12 48.41 49.96 43.00 43.96 0.2M
2024-12-11 47.30 51.81 45.00 48.69 0.2M
2024-12-10 47.49 51.95 45.58 46.75 0.2M
2024-12-09 42.67 47.80 42.67 47.49 0.2M
2024-12-06 39.91 44.50 39.06 42.58 0.3M
2024-12-05 43.33 43.33 36.77 39.12 0.2M
2024-12-04 47.52 48.74 38.22 38.61 0.3M
2024-12-03 51.89 53.06 47.35 47.51 0.1M
2024-12-02 52.69 55.39 49.77 53.50 0.1M
2024-11-29 55.11 56.04 51.89 52.06 0.0M
2024-11-27 54.34 55.21 50.92 54.99 0.0M
2024-11-26 51.62 56.69 48.71 53.25 0.1M
2024-11-25 51.75 53.21 48.92 52.00 0.1M
2024-11-22 51.37 56.00 51.37 52.31 0.1M
2024-11-21 48.12 51.50 47.41 50.62 0.1M
2024-11-20 46.78 49.46 45.30 47.00 0.1M
2024-11-19 45.75 48.19 44.65 46.63 0.1M
2024-11-18 49.86 51.30 46.47 46.63 0.1M
2024-11-15 49.70 49.90 46.19 47.56 0.1M
2024-11-14 54.01 57.94 49.20 49.70 0.1M
2024-11-13 65.98 70.49 52.89 55.01 0.3M
2024-11-12 72.36 72.51 62.75 65.14 0.2M
2024-11-11 69.55 75.00 66.56 73.50 0.1M
2024-11-08 68.90 73.49 67.54 70.40 0.1M
2024-11-07 66.86 76.79 66.86 69.10 0.2M
2024-11-06 73.03 75.27 59.20 66.63 0.3M
2024-11-05 61.11 66.01 60.08 65.73 0.1M
2024-11-04 55.35 61.36 55.10 60.13 0.1M
2024-11-01 59.01 60.89 56.12 58.16 0.1M
2024-10-31 60.15 61.14 55.22 57.50 0.1M
2024-10-30 62.82 63.95 60.50 60.85 0.1M
2024-10-29 63.34 67.27 61.98 63.23 0.1M
2024-10-28 68.26 69.47 62.18 63.85 0.1M
2024-10-25 68.30 72.15 67.56 68.15 0.1M
2024-10-24 68.14 70.78 66.21 68.13 0.1M
2024-10-23 69.43 71.05 62.33 67.79 0.2M
2024-10-22 75.67 77.13 68.71 70.02 0.2M
2024-10-21 83.16 85.00 75.61 75.86 0.2M
2024-10-18 80.00 83.36 76.39 80.04 0.2M
2024-10-17 74.98 83.04 70.44 80.01 0.4M
2024-10-16 47.67 98.00 46.00 77.00 1.5M
2024-10-15 39.18 41.98 38.00 39.76 0.0M
2024-10-14 38.48 39.53 37.35 39.25 0.0M
2024-10-11 36.78 38.80 36.78 38.67 0.1M
2024-10-10 35.15 37.38 35.15 36.55 0.0M
2024-10-09 35.01 35.89 34.16 35.63 0.0M
2024-10-08 35.76 36.44 34.68 35.01 0.1M
2024-10-07 33.32 35.99 32.00 35.86 0.1M
2024-10-04 31.54 34.00 30.72 33.59 0.1M
2024-10-03 33.00 33.50 30.74 31.30 0.1M
2024-10-02 32.83 33.31 32.02 32.98 0.1M
2024-10-01 33.24 34.00 31.62 33.00 0.1M
2024-09-30 34.26 35.18 32.60 33.42 0.1M
2024-09-27 35.37 36.69 34.36 34.51 0.0M
2024-09-26 35.24 35.99 34.24 34.75 0.1M
2024-09-25 35.10 35.50 34.00 34.45 0.1M
2024-09-24 34.01 35.79 34.01 35.03 0.0M
2024-09-23 36.34 37.09 34.12 34.67 0.1M
2024-09-20 38.40 39.19 33.98 36.33 0.2M
2024-09-19 38.26 40.07 37.80 38.50 0.2M
2024-09-18 37.16 38.09 35.70 36.73 0.0M
2024-09-17 41.85 42.83 36.75 37.27 0.1M
2024-09-16 43.25 43.25 40.49 40.86 0.1M
2024-09-13 41.09 45.19 40.00 41.43 0.1M
2024-09-12 41.31 42.00 39.95 40.44 0.1M
2024-09-11 38.95 41.48 36.99 41.47 0.0M
2024-09-10 38.50 40.11 35.67 38.84 0.1M
2024-09-09 40.39 43.39 38.23 38.48 0.1M
2024-09-06 43.50 44.17 40.63 40.80 0.0M
2024-09-05 42.76 45.20 41.07 42.73 0.0M
2024-09-04 43.82 47.12 42.04 42.41 0.1M
2024-09-03 46.80 48.52 42.98 44.37 0.1M
2024-08-30 50.91 52.22 46.21 47.72 0.1M
2024-08-29 49.00 51.00 48.61 49.96 0.0M
2024-08-28 49.60 51.96 48.88 49.98 0.1M
2024-08-27 48.20 51.00 48.20 49.70 0.1M
2024-08-26 45.31 50.56 44.61 49.00 0.1M
2024-08-23 44.32 46.98 43.28 45.09 0.1M
2024-08-22 47.21 47.21 41.54 44.19 0.1M
2024-08-21 43.14 46.38 41.83 46.02 0.0M
2024-08-20 43.70 44.96 41.24 42.30 0.0M
2024-08-19 43.26 46.20 40.60 43.48 0.1M
2024-08-16 45.00 49.80 43.20 43.91 0.1M
2024-08-15 41.25 52.69 39.97 45.10 0.1M
2024-08-14 37.78 40.50 36.82 39.71 0.1M
2024-08-13 36.39 38.00 35.86 36.36 0.1M
2024-08-12 35.31 38.66 33.47 35.97 0.2M
2024-08-09 36.10 36.62 33.44 34.41 0.1M
2024-08-08 35.73 38.60 34.81 35.99 0.1M
2024-08-07 35.98 36.94 34.88 35.53 0.0M
2024-08-06 37.99 37.99 35.20 35.52 0.1M
2024-08-05 39.46 39.60 35.77 38.21 0.0M
2024-08-02 41.30 43.30 40.86 41.85 0.0M
2024-08-01 45.86 46.99 42.50 43.49 0.0M
2024-07-31 46.50 47.32 43.30 46.56 0.0M
2024-07-30 49.03 50.14 45.00 45.21 0.1M
2024-07-29 52.21 52.21 48.33 49.03 0.0M
2024-07-26 53.28 55.06 50.37 52.48 0.1M
2024-07-25 48.47 53.30 48.47 52.29 0.1M
2024-07-24 47.20 49.51 46.51 48.11 0.1M
2024-07-23 48.43 49.30 46.90 47.36 0.0M
2024-07-22 45.99 49.03 45.81 48.38 0.0M
2024-07-19 46.96 46.96 43.35 45.57 0.1M
2024-07-18 47.52 48.81 46.63 46.98 0.0M
2024-07-17 52.18 52.18 47.03 48.35 0.0M
2024-07-16 50.52 53.63 49.25 52.35 0.1M
2024-07-15 50.00 51.27 47.00 49.25 0.1M
2024-07-12 46.88 49.52 45.20 49.15 0.1M
2024-07-11 42.20 46.73 41.63 45.85 0.1M
2024-07-10 41.01 42.32 40.74 41.62 0.0M
2024-07-09 40.93 43.43 40.15 41.11 0.1M
2024-07-08 36.42 42.19 35.41 41.00 0.1M
2024-07-05 38.92 40.00 34.97 36.53 0.1M
2024-07-03 32.86 38.96 32.86 38.32 0.1M
2024-07-02 33.74 35.78 32.92 33.11 0.1M
2024-07-01 33.70 34.07 30.46 33.85 0.1M
2024-06-28 34.21 38.00 32.33 33.87 1.0M
2024-06-27 32.55 34.41 32.19 33.47 0.1M
2024-06-26 32.55 34.20 30.01 33.45 0.2M
2024-06-25 34.31 37.53 32.75 33.42 0.2M
2024-06-24 35.40 37.84 34.77 35.11 0.1M
2024-06-21 35.59 39.49 33.44 35.38 0.2M
2024-06-20 33.10 35.97 33.10 35.89 0.1M
2024-06-18 34.58 38.04 32.62 33.61 0.1M
2024-06-17 40.75 41.50 33.93 34.72 0.1M
2024-06-14 42.43 44.30 41.16 41.60 0.0M
2024-06-13 42.07 44.48 42.07 42.50 0.1M
2024-06-12 42.26 45.59 42.26 42.61 0.0M
2024-06-11 47.93 47.93 42.19 42.19 0.1M
2024-06-10 45.94 48.80 44.56 46.99 0.1M
2024-06-07 44.65 47.00 42.53 46.40 0.1M
2024-06-06 46.60 47.99 43.94 44.74 0.0M
2024-06-05 49.52 50.50 46.44 47.25 0.1M
2024-06-04 50.87 51.17 48.83 49.51 0.0M
2024-06-03 50.56 51.37 47.69 50.48 0.0M
2024-05-31 50.04 52.33 50.04 51.30 0.0M
2024-05-30 50.28 52.35 48.69 50.25 0.1M
2024-05-29 49.20 51.02 48.47 49.99 0.0M
2024-05-28 49.18 50.52 48.11 49.59 0.1M
2024-05-24 48.49 49.60 46.66 48.85 0.1M
2024-05-23 48.96 48.99 46.41 48.08 0.0M
2024-05-22 50.50 51.03 48.59 50.20 0.0M
2024-05-21 54.01 54.22 48.90 50.80 0.1M
2024-05-20 55.99 55.99 53.21 54.60 0.0M
2024-05-17 51.17 54.97 50.98 54.66 0.1M
2024-05-16 52.17 52.90 50.34 51.26 0.0M
2024-05-15 50.56 52.77 50.13 52.77 0.0M
2024-05-14 52.89 52.98 49.15 50.05 0.0M
2024-05-13 49.51 50.76 49.51 50.24 0.1M
2024-05-10 55.99 55.99 49.98 51.00 0.0M
2024-05-09 50.88 55.62 50.88 54.88 0.0M
2024-05-08 51.42 53.35 51.42 52.32 0.0M
2024-05-07 56.32 56.32 51.01 54.01 0.0M
2024-05-06 58.99 58.99 55.06 56.48 0.0M
2024-05-03 58.22 59.25 56.33 58.24 0.0M
2024-05-02 62.00 62.00 57.92 58.22 0.0M
2024-05-01 55.00 61.49 54.44 60.99 0.0M
2024-04-30 61.07 61.13 55.39 56.79 0.1M
2024-04-29 62.93 62.93 59.13 60.95 0.0M
2024-04-26 58.44 63.30 57.18 62.93 0.0M
2024-04-25 63.62 63.62 56.20 58.53 0.0M
2024-04-24 67.82 67.82 59.99 62.99 0.0M
2024-04-23 66.75 72.96 65.00 67.94 0.1M
2024-04-22 64.54 70.00 64.54 68.38 0.0M
2024-04-19 65.25 67.00 64.24 66.74 0.0M
2024-04-18 68.00 70.24 62.00 66.78 0.1M
2024-04-17 75.22 75.22 68.77 69.30 0.0M
2024-04-16 71.30 75.21 71.30 73.37 0.0M
2024-04-15 72.99 75.80 72.00 74.37 0.0M
2024-04-12 78.81 79.99 73.47 74.98 0.0M
2024-04-11 73.00 80.18 73.00 78.53 0.0M
2024-04-10 78.97 79.64 73.20 74.80 0.1M
2024-04-09 74.59 80.00 70.58 78.69 0.1M
2024-04-08 67.06 73.44 66.50 73.44 0.0M
2024-04-05 70.40 73.45 66.84 67.63 0.0M
2024-04-04 75.00 79.47 71.40 71.40 0.0M
2024-04-03 80.88 82.23 74.07 77.96 0.1M
2024-04-02 91.01 91.01 79.26 82.65 0.0M
2024-04-01 88.14 90.00 85.53 89.74 0.0M
2024-03-28 89.86 93.00 86.50 90.00 0.1M
2024-03-27 83.01 97.91 82.12 88.53 0.0M
2024-03-26 73.11 89.00 73.11 86.95 0.1M
2024-03-25 67.99 77.61 67.00 73.42 0.0M
2024-03-22 67.84 68.98 62.56 65.02 0.1M
2024-03-21 64.99 65.45 62.10 65.00 0.0M
2024-03-20 63.33 65.00 63.09 64.74 0.0M
2024-03-19 61.16 66.26 61.16 64.15 0.0M
2024-03-18 61.04 63.50 59.49 61.87 0.0M
2024-03-15 58.38 61.52 56.76 61.52 0.0M
2024-03-14 52.23 59.22 51.50 59.22 0.0M
2024-03-13 53.20 55.00 52.46 53.75 0.0M
2024-03-12 56.54 58.35 54.16 55.39 0.0M
2024-03-11 57.67 59.39 53.91 56.15 0.3M
2024-03-08 49.00 55.14 47.95 55.14 0.0M
2024-03-07 49.40 50.88 48.61 49.08 0.0M
2024-03-06 49.94 50.20 48.40 49.53 0.0M
2024-03-05 50.00 50.99 49.16 49.94 0.0M
2024-03-04 50.40 51.49 49.80 50.00 0.0M
2024-03-01 47.70 51.00 47.70 49.30 0.0M
2024-02-29 48.25 49.11 46.61 48.30 0.0M
2024-02-28 47.10 48.45 46.29 46.95 0.0M
2024-02-27 54.98 54.98 47.10 47.10 0.0M
2024-02-26 48.74 50.64 48.74 50.15 0.0M
2024-02-23 50.95 51.06 49.39 49.99 0.0M
2024-02-22 53.30 55.56 50.60 50.60 0.0M
2024-02-21 57.03 58.29 53.15 54.10 0.0M
2024-02-20 53.45 56.44 52.12 55.98 0.0M
2024-02-16 55.12 56.80 52.39 52.39 0.0M
2024-02-15 56.80 56.80 52.00 53.90 0.0M
2024-02-14 52.81 56.99 52.81 54.71 0.0M
2024-02-13 54.85 58.99 53.02 53.81 0.0M
2024-02-12 54.63 57.00 54.63 55.00 0.0M
2024-02-09 55.96 56.96 55.41 56.90 0.0M
2024-02-08 59.90 59.90 54.67 58.72 0.0M
2024-02-07 62.00 62.00 57.85 59.54 0.0M
2024-02-06 69.62 69.62 58.74 60.11 0.0M
2024-02-05 52.09 69.82 52.09 69.27 0.0M
2024-02-02 51.36 53.35 51.36 53.35 0.0M
2024-02-01 50.95 52.99 49.39 52.99 0.0M
2024-01-31 49.70 50.81 48.57 50.81 0.0M
2024-01-30 46.55 49.89 46.55 49.09 0.0M
2024-01-29 48.00 50.35 47.32 49.57 0.0M
2024-01-26 47.92 50.50 47.92 50.38 0.0M
2024-01-25 52.82 54.50 47.76 52.00 0.0M
2024-01-24 43.00 51.94 41.32 51.94 0.0M
2024-01-23 41.99 42.99 41.92 42.99 0.0M
2024-01-22 38.75 42.55 38.75 42.50 0.0M
2024-01-19 40.85 42.63 40.85 41.10 0.0M
2024-01-18 43.63 44.80 41.02 41.02 0.0M
2024-01-17 44.26 45.30 43.63 43.63 0.0M
2024-01-16 48.00 48.00 45.30 46.70 0.0M
2024-01-12 43.79 47.48 43.79 46.70 0.0M
2024-01-11 44.39 49.16 42.90 43.79 0.0M
2024-01-10 50.00 50.17 44.49 45.34 0.0M
2024-01-09 48.62 50.50 48.15 50.00 0.0M
2024-01-08 50.11 50.50 49.27 49.27 0.0M
2024-01-05 50.16 50.50 49.34 50.49 0.0M
2024-01-04 49.30 52.03 49.30 50.00 0.0M
2024-01-03 48.75 50.08 47.02 49.84 0.0M
2024-01-02 47.14 49.26 47.14 49.14 0.0M